NASDAQ:BRAG | Historical Stock Price | Bragg Gaming Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$2.09$3.85$7.12$13.14$24.262018-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.33200
2026-09-03———$1.34401
2026-09-02———$1.391,041
2026-09-01———$1.31218
2026-08-31———$1.4123
2026-08-28———$1.4572
2026-08-27$1.44$1.448,600——
2026-08-26$1.46$1.467,700$1.45416
2026-08-25$1.45$1.458,900——
2026-08-24$1.48$1.4823,500$1.4779
2026-08-21$1.51$1.5129,700$1.481,535
2026-08-20$1.44$1.4427,100$1.46405
2026-08-19$1.47$1.4738,800$1.44412
2026-08-18$1.45$1.4528,000$1.471,046
2026-08-17$1.46$1.4619,800$1.51200
2026-08-14$1.53$1.5335,100——
2026-08-13$1.50$1.5083,300$1.59400
2026-08-12$1.79$1.7918,600$1.75245
2026-08-11$1.64$1.645,300$1.66100
2026-08-10$1.66$1.668,500$1.64171
2026-08-07$1.68$1.682,500——
2026-08-06$1.63$1.633,900——
2026-08-05$1.70$1.702,400$1.6689
2026-08-04$1.68$1.6823,200$1.6961
2026-08-03$1.66$1.667,400$1.6788
2026-07-31$1.64$1.646,900$1.64400
2026-07-30$1.65$1.6513,100$1.66246
2026-07-29$1.60$1.6042,600——
2026-07-28$1.62$1.6232,600——
2026-07-27$1.56$1.5622,700$1.60200
2026-07-24$1.63$1.6314,500$1.66157
2026-07-23$1.61$1.6116,600$1.62181
2026-07-22$1.68$1.6848,900$1.70124
2026-07-21$1.52$1.5267,300$1.54402
2026-07-20$1.63$1.6322,900$1.631,100
2026-07-17$1.70$1.706,900——
2026-07-16$1.72$1.7223,400——
2026-07-15$1.77$1.7748,600——
2026-07-14$1.74$1.7412,400——
2026-07-13$1.81$1.8122,900——
2026-07-10$2.01$2.0150,000——
2026-07-09$1.85$1.85108,500——
2026-07-08$1.83$1.8322,300——
2026-07-07$1.83$1.8312,800——
2026-07-06$1.81$1.8120,900——
2026-07-02$1.75$1.7517,000——
2026-07-01$1.72$1.729,800——
2026-06-30$1.72$1.72800——
2026-06-29$1.72$1.729,500——
2026-06-26$1.75$1.7534,200——
2026-06-25$1.68$1.68270,100——
2026-06-24$1.70$1.7040,800——
2026-06-23$1.68$1.6861,000——
2026-06-22$1.70$1.7080,200——
2026-06-18$1.73$1.7319,800——
2026-06-17$1.71$1.7137,300——
2026-06-16$1.67$1.6716,200——
2026-06-15$1.64$1.644,400——
2026-06-12$1.63$1.6313,200——
2026-06-11$1.68$1.6828,000——
2026-06-10$1.65$1.651,800——
2026-06-09$1.69$1.6916,600——
2026-06-08$1.70$1.7027,600——
2026-06-05$1.62$1.6251,300——
2026-06-04$1.72$1.7238,800——
2026-06-03$1.76$1.7617,300——
2026-06-02$1.75$1.7513,900——
2026-06-01$1.73$1.7312,000——
2026-05-29$1.73$1.7314,700——
2026-05-28$1.69$1.695,700——
2026-05-27$1.69$1.6910,900——
2026-05-26$1.79$1.797,600——
2026-05-22$1.65$1.6534,900——
2026-05-21$1.66$1.6633,100——
2026-05-20$1.76$1.76464,400——
2026-05-19$1.64$1.6443,900——
2026-05-18$1.72$1.72150,100——
2026-05-15$1.64$1.64219,700——
2026-05-14$1.81$1.81195,500——
2026-05-13$2.12$2.1221,700——
2026-05-12$2.07$2.0711,100——
2026-05-11$2.20$2.207,800——
2026-05-08$2.15$2.1515,500——
2026-05-07$2.22$2.2238,900——
2026-05-06$2.10$2.1037,600——
2026-05-05$2.05$2.0511,100——
2026-05-04$2.11$2.1122,900——
2026-05-01$2.02$2.0221,000——
2026-04-30$2.04$2.0419,100——
2026-04-29$1.99$1.995,400——
2026-04-28$1.95$1.9526,400——
2026-04-27$1.92$1.9215,700——
2026-04-24$1.95$1.9515,000——
2026-04-23$1.97$1.972,300——
2026-04-22$2.03$2.0319,200——
2026-04-21$2.04$2.042,100——
2026-04-20$2.03$2.0332,900——
2026-04-17$2.08$2.0821,300——
2026-04-16$1.90$1.904,700——
2026-04-15$1.87$1.875,800——
2026-04-14$1.85$1.857,700——
2026-04-13$1.88$1.8810,700——
2026-04-10$1.79$1.7911,100——
2026-04-09$1.79$1.79700——
2026-04-08$1.74$1.7411,900——
2026-04-07$1.74$1.746,800——
2026-04-06$1.83$1.833,000——
2026-04-02$1.84$1.8412,000——
2026-04-01$1.86$1.8637,400——
2026-03-31$1.72$1.7211,300——
2026-03-30$1.67$1.6735,200——
2026-03-27$1.84$1.8430,800——
2026-03-26$1.98$1.983,600——
2026-03-25$2.03$2.0312,700——
2026-03-24$2.04$2.0415,800——
2026-03-23$1.99$1.9958,600——
2026-03-20$2.10$2.10101,000——
2026-03-19$2.00$2.00230,900——
2026-03-18$1.70$1.7089,700——
2026-03-17$1.56$1.5626,800——
2026-03-16$1.52$1.5216,700——
2026-03-13$1.50$1.5017,400——
2026-03-12$1.52$1.5226,000——
2026-03-11$1.53$1.5334,000——
2026-03-10$1.52$1.522,900——
2026-03-09$1.53$1.5337,400——
2026-03-06$1.61$1.617,100——
2026-03-05$1.60$1.6041,700——
2026-03-04$1.57$1.5762,500——
2026-03-03$1.61$1.6115,200——
2026-03-02$1.69$1.6919,000——
2026-02-27$1.68$1.6821,800——
2026-02-26$1.64$1.6437,000——
2026-02-25$1.66$1.665,400——
2026-02-24$1.63$1.6338,600——
2026-02-23$1.68$1.6832,400——
2026-02-20$1.73$1.7327,700——
2026-02-19$1.76$1.7691,800——
2026-02-18$1.82$1.8214,100——
2026-02-17$1.85$1.8545,400——
2026-02-13$1.92$1.9228,800——
2026-02-12$1.85$1.8519,500——
2026-02-11$1.94$1.948,100——
2026-02-10$1.99$1.9912,100——
2026-02-09$1.89$1.896,300——
2026-02-06$1.90$1.9022,400——
2026-02-05$1.89$1.8930,700——
2026-02-04$2.06$2.0621,800——
2026-02-03$2.05$2.0538,700——
2026-02-02$2.17$2.1723,200——
2026-01-30$2.16$2.1650,900——
2026-01-29$2.22$2.2216,800——
2026-01-28$2.20$2.202,600——
2026-01-27$2.23$2.2341,900——
2026-01-26$2.20$2.2014,000——
2026-01-23$2.24$2.2431,000——
2026-01-22$2.27$2.2715,000——
2026-01-21$2.27$2.2711,900——
2026-01-20$2.25$2.2525,800——
2026-01-16$2.29$2.2912,700——
2026-01-15$2.35$2.3542,500——
2026-01-14$2.45$2.45182,700——
2026-01-13$2.56$2.5682,800——
2026-01-12$2.54$2.5433,600——
2026-01-09$2.59$2.59136,200——
2026-01-08$2.23$2.2370,400——
2026-01-07$2.18$2.1811,900——
2026-01-06$2.12$2.1213,000——
2026-01-05$2.15$2.1553,000——
2026-01-02$2.11$2.1113,900——