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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.30$11.3046,240——
2020-12-30$11.08$11.0882,380——
2020-12-29$10.90$10.90186,920——
2020-12-28$13.50$13.5065,920——
2020-12-24$13.63$13.63112,950——
2020-12-23$12.77$12.77113,890——
2020-12-22$10.80$10.8064,170——
2020-12-21$11.01$11.0178,880——
2020-12-18$11.70$11.7060,930——
2020-12-17$11.70$11.7033,650——
2020-12-16$10.50$10.5041,280——
2020-12-15$11.00$11.0029,960——
2020-12-14$11.62$11.62109,530——
2020-12-11$11.33$11.3373,550——
2020-12-10$12.00$12.00182,040——
2020-12-09$9.40$9.4051,470——
2020-12-08$8.24$8.2488,780——
2020-12-07$8.99$8.99172,080——
2020-12-04$8.55$8.55115,420——
2020-12-03$7.67$7.6785,160——
2020-12-02$6.93$6.9361,880——
2020-12-01$7.00$7.00180,870——
2020-11-30$6.29$6.29240,630——
2020-11-27$6.06$6.064,380——
2020-11-25$5.66$5.6613,120——
2020-11-24$5.58$5.5829,810——
2020-11-23$5.66$5.6656,890——
2020-11-20$5.93$5.937,160——
2020-11-19$5.90$5.9019,940——
2020-11-18$6.17$6.1753,200——
2020-11-17$5.67$5.6719,410——
2020-11-16$5.50$5.5014,040——
2020-11-13$5.50$5.5020,640——
2020-11-12$5.64$5.648,050——
2020-11-11$6.13$6.132,220——
2020-11-10$6.10$6.104,410——
2020-11-09$6.14$6.1410,750——
2020-11-06$6.19$6.1912,300——
2020-11-05$6.10$6.108,710——
2020-11-04$6.20$6.206,520——
2020-11-03$5.80$5.807,150——
2020-11-02$5.95$5.959,940——
2020-10-30$5.76$5.7629,820——
2020-10-29$6.00$6.007,100——
2020-10-28$5.95$5.9514,440——
2020-10-27$6.43$6.4319,210——
2020-10-26$5.78$5.784,920——
2020-10-23$5.98$5.988,270——
2020-10-22$5.81$5.811,990——
2020-10-21$5.90$5.906,200——
2020-10-20$5.75$5.758,910——
2020-10-19$5.73$5.7312,540——
2020-10-16$5.70$5.7022,490——
2020-10-15$6.10$6.1038,500——
2020-10-14$6.70$6.7049,350——
2020-10-13$4.65$4.657,210——
2020-10-12$4.70$4.70820——
2020-10-09$4.35$4.357,690——
2020-10-08$4.44$4.4417,160——
2020-10-07$3.73$3.732,770——
2020-10-06$3.70$3.7030——
2020-10-05$3.70$3.702,030——
2020-10-02$3.70$3.7016,870——
2020-10-01$3.70$3.702,060——
2020-09-30$3.70$3.7019,420——
2020-09-29$3.19$3.195,600——
2020-09-28$3.26$3.267,830——
2020-09-25$3.36$3.368,750——
2020-09-24$3.15$3.1523,180——
2020-09-23$2.90$2.9019,490——
2020-09-22$3.01$3.0111,280——
2020-09-21$3.01$3.018,540——
2020-09-18$2.98$2.98980——
2020-09-17$3.05$3.0520,080——
2020-09-16$3.25$3.252,550——
2020-09-15$3.22$3.22500——
2020-09-14$3.20$3.203,130——
2020-09-11$3.26$3.26970——
2020-09-10$3.30$3.30450——
2020-09-09$3.44$3.440——
2020-09-08$3.44$3.44420——
2020-09-04$3.49$3.495,360——
2020-09-03$3.20$3.205,780——
2020-09-02$3.61$3.616,270——
2020-09-01$3.59$3.594,500——
2020-08-31$3.64$3.641,850——
2020-08-28$3.48$3.484,710——
2020-08-27$3.60$3.603,620——
2020-08-26$3.49$3.492,620——
2020-08-25$3.65$3.652,600——
2020-08-24$3.20$3.201,930——
2020-08-21$3.65$3.650——
2020-08-20$3.65$3.650——
2020-08-19$3.65$3.650——
2020-08-18$3.65$3.65690——
2020-08-17$3.48$3.48820——
2020-08-14$3.64$3.642,050——
2020-08-13$3.69$3.693,990——
2020-08-12$3.13$3.13340——
2020-08-11$3.01$3.015,360——
2020-08-10$3.02$3.024,660——
2020-08-07$3.13$3.131,020——
2020-08-06$3.16$3.161,500——
2020-08-05$3.21$3.2180——
2020-08-04$3.17$3.17420——
2020-08-03$3.28$3.28950——
2020-07-31$3.20$3.203,170——
2020-07-30$3.36$3.364,160——
2020-07-29$3.53$3.535,500——
2020-07-28$3.48$3.486,360——
2020-07-27$3.70$3.706,450——
2020-07-24$3.74$3.7411,100——
2020-07-23$3.68$3.689,050——
2020-07-22$3.83$3.8315,100——
2020-07-21$3.80$3.8043,700——
2020-07-20$3.70$3.707,370——
2020-07-17$3.59$3.594,900——
2020-07-16$3.50$3.501,840——
2020-07-15$3.55$3.556,490——
2020-07-14$3.50$3.505,320——
2020-07-13$3.27$3.272,170——
2020-07-10$3.00$3.006,200——
2020-07-09$3.10$3.102,470——
2020-07-08$3.20$3.206,670——
2020-07-07$3.54$3.547,590——
2020-07-06$3.88$3.884,590——
2020-07-02$4.11$4.1112,860——
2020-07-01$4.80$4.8014,390——
2020-06-30$4.10$4.1033,930——
2020-06-29$3.65$3.6515,370——
2020-06-26$2.97$2.977,560——
2020-06-25$2.91$2.916,180——
2020-06-24$3.00$3.003,850——
2020-06-23$2.98$2.986,480——
2020-06-22$2.68$2.68540——
2020-06-19$2.70$2.7012,550——
2020-06-18$2.80$2.8015,650——
2020-06-17$2.60$2.603,000——
2020-06-16$2.76$2.7650——
2020-06-15$2.85$2.855,350——
2020-06-12$2.80$2.803,380——
2020-06-11$2.63$2.635,550——
2020-06-10$2.55$2.551,100——
2020-06-09$2.44$2.44670——
2020-06-08$2.68$2.68700——
2020-06-05$2.80$2.801,980——
2020-06-04$2.90$2.901,290——
2020-06-03$2.72$2.728,090——
2020-06-02$2.87$2.873,540——
2020-06-01$2.93$2.9320,070——
2020-05-29$2.67$2.671,120——
2020-05-28$2.63$2.6310,410——
2020-05-27$2.75$2.759,310——
2020-05-26$2.78$2.789,000——
2020-05-22$2.76$2.764,560——
2020-05-21$2.68$2.684,250——
2020-05-20$2.50$2.509,600——
2020-05-19$2.60$2.6011,420——
2020-05-18$2.78$2.78720——
2020-05-15$2.51$2.515,970——
2020-05-14$2.24$2.241,400——
2020-05-13$2.07$2.073,750——
2020-05-12$2.16$2.164,500——
2020-05-11$2.14$2.141,470——
2020-05-08$2.08$2.081,230——
2020-05-07$2.18$2.181,100——
2020-05-06$2.14$2.14600——
2020-05-05$2.17$2.170——
2020-05-04$2.17$2.171,050——
2020-05-01$2.00$2.000——
2020-04-30$2.00$2.000——
2020-04-29$2.00$2.00410——
2020-04-28$2.06$2.0630——
2020-04-27$2.18$2.18780——
2020-04-24$2.17$2.1730——
2020-04-23$1.97$1.972,100——
2020-04-22$2.25$2.252,420——
2020-04-21$2.11$2.111,410——
2020-04-20$2.20$2.201,370——
2020-04-17$2.65$2.653,210——
2020-04-16$2.40$2.403,670——
2020-04-15$2.40$2.403,020——
2020-04-14$2.06$2.067,960——
2020-04-13$1.82$1.823,610——
2020-04-09$1.28$1.2840——
2020-04-08$1.30$1.3080——
2020-04-07$1.29$1.29300——
2020-04-06$1.26$1.26130——
2020-04-03$1.35$1.3550——
2020-04-02$1.35$1.3530——
2020-04-01$1.36$1.36530——
2020-03-31$1.30$1.30330——
2020-03-30$1.40$1.4070——
2020-03-27$1.47$1.470——
2020-03-26$1.47$1.47740——
2020-03-25$1.37$1.371,770——
2020-03-24$1.20$1.203,770——
2020-03-23$1.46$1.4670——
2020-03-20$1.32$1.321,520——
2020-03-19$1.24$1.244,170——
2020-03-18$1.12$1.122,240——
2020-03-17$1.19$1.1940——
2020-03-16$1.20$1.20730——
2020-03-13$1.43$1.431,500——
2020-03-12$1.39$1.391,150——
2020-03-11$1.84$1.8430——
2020-03-10$1.63$1.630——
2020-03-09$1.63$1.631,200——
2020-03-06$1.69$1.691,610——
2020-03-05$1.82$1.822,880——
2020-03-04$1.70$1.701,110——
2020-03-03$1.52$1.520——
2020-03-02$1.52$1.521,350——
2020-02-28$1.42$1.424,120——
2020-02-27$1.76$1.761,020——
2020-02-26$1.52$1.521,360——
2020-02-25$1.66$1.6640——
2020-02-24$1.60$1.606,240——
2020-02-21$1.73$1.731,000——
2020-02-20$1.73$1.734,300——
2020-02-19$1.77$1.771,800——
2020-02-18$1.69$1.6911,070——
2020-02-14$1.65$1.651,720——
2020-02-13$1.29$1.2910——
2020-02-12$1.37$1.37300——
2020-02-11$1.30$1.30820——
2020-02-10$1.36$1.36650——
2020-02-07$1.45$1.45550——
2020-02-06$1.44$1.44260——
2020-02-05$1.41$1.411,350——
2020-02-04$1.50$1.500——
2020-02-03$1.50$1.501,340——
2020-01-31$1.46$1.46310——
2020-01-30$1.40$1.404,860——
2020-01-29$1.41$1.4110——
2020-01-28$1.46$1.46270——
2020-01-27$1.50$1.50800——
2020-01-24$1.68$1.6810——
2020-01-23$1.78$1.78450——
2020-01-22$1.74$1.7410——
2020-01-21$1.75$1.75490——
2020-01-17$1.68$1.68120——
2020-01-16$1.74$1.740——
2020-01-15$1.74$1.745,560——
2020-01-14$1.70$1.70400——
2020-01-13$1.70$1.70110——
2020-01-10$1.71$1.710——
2020-01-09$1.71$1.711,030——
2020-01-08$1.74$1.74500——
2020-01-07$1.79$1.79550——
2020-01-06$1.70$1.70960——
2020-01-03$1.75$1.750——
2020-01-02$1.75$1.7530——