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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.05$5.059,300——
2023-12-28$5.17$5.1723,000——
2023-12-27$5.20$5.201,000——
2023-12-26$5.26$5.266,000——
2023-12-22$5.19$5.1911,500——
2023-12-21$5.22$5.2219,400——
2023-12-20$5.03$5.0310,500——
2023-12-19$5.04$5.0415,100——
2023-12-18$5.06$5.0622,100——
2023-12-15$5.06$5.0616,300——
2023-12-14$5.16$5.1632,400——
2023-12-13$4.91$4.9157,800——
2023-12-12$4.95$4.9572,300——
2023-12-11$5.20$5.2037,600——
2023-12-08$5.47$5.4745,400——
2023-12-07$5.49$5.4979,300——
2023-12-06$5.55$5.55102,800——
2023-12-05$5.50$5.5053,700——
2023-12-04$5.27$5.2735,300——
2023-12-01$5.31$5.3129,500——
2023-11-30$5.08$5.0814,900——
2023-11-29$5.11$5.1137,100——
2023-11-28$5.30$5.3048,500——
2023-11-27$5.58$5.5851,900——
2023-11-24$5.73$5.7365,600——
2023-11-22$5.65$5.65444,800——
2023-11-21$4.58$4.5812,800——
2023-11-20$4.59$4.5939,900——
2023-11-17$4.82$4.826,700——
2023-11-16$4.65$4.6570,600——
2023-11-15$5.09$5.0925,300——
2023-11-14$4.93$4.9364,700——
2023-11-13$4.72$4.7226,100——
2023-11-10$4.78$4.7884,900——
2023-11-09$4.78$4.7894,000——
2023-11-08$4.84$4.8469,800——
2023-11-07$4.49$4.4934,600——
2023-11-06$4.53$4.535,200——
2023-11-03$4.50$4.5019,100——
2023-11-02$4.40$4.4027,800——
2023-11-01$4.34$4.346,600——
2023-10-31$4.35$4.356,500——
2023-10-30$4.18$4.184,800——
2023-10-27$4.16$4.167,500——
2023-10-26$4.14$4.1418,200——
2023-10-25$4.27$4.2713,000——
2023-10-24$4.28$4.2810,000——
2023-10-23$4.28$4.2810,900——
2023-10-20$4.50$4.507,500——
2023-10-19$4.38$4.386,900——
2023-10-18$4.49$4.493,700——
2023-10-17$4.52$4.5211,600——
2023-10-16$4.40$4.4013,000——
2023-10-13$4.56$4.569,400——
2023-10-12$4.57$4.5716,900——
2023-10-11$4.74$4.7446,000——
2023-10-10$4.79$4.7910,400——
2023-10-09$4.56$4.561,500——
2023-10-06$4.72$4.7211,300——
2023-10-05$4.48$4.4845,400——
2023-10-04$4.58$4.5833,200——
2023-10-03$4.59$4.5931,700——
2023-10-02$4.72$4.7229,500——
2023-09-29$4.86$4.8632,500——
2023-09-28$4.82$4.8228,000——
2023-09-27$4.91$4.91100,500——
2023-09-26$4.29$4.2924,200——
2023-09-25$4.30$4.3015,500——
2023-09-22$4.44$4.4412,600——
2023-09-21$4.67$4.6717,400——
2023-09-20$4.68$4.6819,300——
2023-09-19$4.59$4.5912,200——
2023-09-18$4.65$4.6526,300——
2023-09-15$4.66$4.6657,000——
2023-09-14$4.85$4.8516,300——
2023-09-13$4.95$4.9514,200——
2023-09-12$4.97$4.9733,500——
2023-09-11$5.12$5.1276,900——
2023-09-08$5.12$5.1220,300——
2023-09-07$5.19$5.1917,100——
2023-09-06$5.26$5.2623,100——
2023-09-05$5.47$5.4775,600——
2023-09-01$5.46$5.4627,100——
2023-08-31$5.49$5.4916,400——
2023-08-30$5.54$5.549,200——
2023-08-29$5.47$5.4742,500——
2023-08-28$5.28$5.2817,400——
2023-08-25$5.30$5.3044,900——
2023-08-24$5.46$5.4612,700——
2023-08-23$5.53$5.5355,600——
2023-08-22$5.43$5.4323,100——
2023-08-21$5.50$5.5036,500——
2023-08-18$5.53$5.5335,900——
2023-08-17$5.55$5.5542,600——
2023-08-16$5.64$5.6425,400——
2023-08-15$5.59$5.5957,900——
2023-08-14$5.76$5.7699,100——
2023-08-11$5.49$5.49136,400——
2023-08-10$5.04$5.0430,700——
2023-08-09$5.15$5.1532,100——
2023-08-08$5.18$5.1822,700——
2023-08-07$5.33$5.3311,700——
2023-08-04$5.20$5.208,600——
2023-08-03$5.31$5.315,700——
2023-08-02$5.41$5.4133,700——
2023-08-01$5.13$5.1349,700——
2023-07-31$5.36$5.3657,400——
2023-07-28$5.19$5.1959,200——
2023-07-27$4.90$4.9092,900——
2023-07-26$4.66$4.6633,700——
2023-07-25$4.67$4.6739,000——
2023-07-24$4.49$4.4990,400——
2023-07-21$4.50$4.50731,000——
2023-07-20$4.25$4.2514,600——
2023-07-19$3.98$3.9811,700——
2023-07-18$3.93$3.9321,700——
2023-07-17$3.88$3.8865,200——
2023-07-14$3.80$3.803,400——
2023-07-13$3.75$3.7528,700——
2023-07-12$3.90$3.9011,600——
2023-07-11$3.60$3.6021,200——
2023-07-10$3.59$3.596,000——
2023-07-07$3.53$3.5323,500——
2023-07-06$3.50$3.5057,900——
2023-07-05$3.39$3.3946,700——
2023-07-03$3.07$3.073,700——
2023-06-30$3.07$3.075,700——
2023-06-29$3.15$3.1519,200——
2023-06-28$3.09$3.0910,400——
2023-06-27$3.10$3.1012,300——
2023-06-26$3.10$3.1023,900——
2023-06-23$3.10$3.1012,800——
2023-06-22$3.09$3.0914,900——
2023-06-21$3.16$3.16600——
2023-06-20$3.15$3.1517,700——
2023-06-16$3.30$3.309,300——
2023-06-15$3.18$3.1873,100——
2023-06-14$3.17$3.1730,500——
2023-06-13$3.17$3.1713,300——
2023-06-12$3.01$3.0116,900——
2023-06-09$3.01$3.0131,200——
2023-06-08$3.03$3.0310,000——
2023-06-07$3.11$3.1120,600——
2023-06-06$3.12$3.1260,200——
2023-06-05$3.23$3.236,700——
2023-06-02$3.30$3.3019,900——
2023-06-01$3.32$3.323,300——
2023-05-31$3.39$3.392,700——
2023-05-30$3.28$3.283,200——
2023-05-26$3.35$3.35800——
2023-05-25$3.28$3.287,700——
2023-05-24$3.30$3.307,200——
2023-05-23$3.34$3.341,300——
2023-05-22$3.46$3.461,700——
2023-05-19$3.39$3.394,400——
2023-05-18$3.39$3.398,400——
2023-05-17$3.38$3.3812,300——
2023-05-16$3.43$3.436,300——
2023-05-15$3.35$3.3519,900——
2023-05-12$3.19$3.1937,300——
2023-05-11$3.32$3.3214,300——
2023-05-10$3.55$3.5511,900——
2023-05-09$3.65$3.652,500——
2023-05-08$3.74$3.742,400——
2023-05-05$3.56$3.5627,600——
2023-05-04$3.29$3.291,200——
2023-05-03$3.32$3.323,800——
2023-05-02$3.28$3.282,800——
2023-05-01$3.28$3.289,700——
2023-04-28$3.32$3.325,400——
2023-04-27$3.34$3.346,200——
2023-04-26$3.27$3.277,400——
2023-04-25$3.31$3.315,600——
2023-04-24$3.34$3.342,700——
2023-04-21$3.44$3.444,200——
2023-04-20$3.38$3.389,400——
2023-04-19$3.37$3.3718,200——
2023-04-18$3.45$3.4511,100——
2023-04-17$3.52$3.529,400——
2023-04-14$3.57$3.5717,100——
2023-04-13$3.61$3.612,500——
2023-04-12$3.70$3.709,600——
2023-04-11$3.50$3.5015,500——
2023-04-10$3.39$3.3916,000——
2023-04-06$3.45$3.451,300——
2023-04-05$3.42$3.4211,800——
2023-04-04$3.44$3.445,500——
2023-04-03$3.43$3.436,100——
2023-03-31$3.56$3.569,000——
2023-03-30$3.58$3.586,300——
2023-03-29$3.45$3.4510,200——
2023-03-28$3.56$3.565,100——
2023-03-27$3.60$3.605,600——
2023-03-24$3.66$3.666,500——
2023-03-23$3.84$3.841,000——
2023-03-22$3.87$3.874,500——
2023-03-21$3.74$3.749,300——
2023-03-20$3.47$3.475,600——
2023-03-17$3.52$3.522,600——
2023-03-16$3.66$3.663,400——
2023-03-15$3.62$3.6212,800——
2023-03-14$3.80$3.802,700——
2023-03-13$3.75$3.7517,300——
2023-03-10$3.78$3.7811,700——
2023-03-09$3.82$3.82900——
2023-03-08$3.78$3.782,200——
2023-03-07$3.90$3.901,000——
2023-03-06$3.96$3.967,300——
2023-03-03$3.90$3.902,700——
2023-03-02$3.99$3.993,700——
2023-03-01$3.99$3.997,100——
2023-02-28$3.94$3.944,400——
2023-02-27$4.13$4.137,600——
2023-02-24$3.95$3.952,800——
2023-02-23$3.89$3.894,300——
2023-02-22$4.06$4.061,900——
2023-02-21$4.07$4.072,800——
2023-02-17$4.23$4.239,700——
2023-02-16$4.19$4.1910,400——
2023-02-15$3.91$3.915,000——
2023-02-14$3.90$3.902,800——
2023-02-13$3.92$3.927,700——
2023-02-10$3.81$3.813,900——
2023-02-09$3.82$3.821,900——
2023-02-08$3.92$3.919,500——
2023-02-07$4.03$4.033,000——
2023-02-06$3.94$3.9412,600——
2023-02-03$3.99$3.996,600——
2023-02-02$3.79$3.7916,900——
2023-02-01$3.84$3.8411,600——
2023-01-31$3.64$3.6411,800——
2023-01-30$3.70$3.7010,300——
2023-01-27$3.75$3.757,800——
2023-01-26$3.95$3.9529,600——
2023-01-25$3.88$3.8813,500——
2023-01-24$4.17$4.178,000——
2023-01-23$4.27$4.273,200——
2023-01-20$4.31$4.314,700——
2023-01-19$4.31$4.312,800——
2023-01-18$4.40$4.405,300——
2023-01-17$4.36$4.3620,000——
2023-01-13$4.04$4.043,500——
2023-01-12$3.99$3.998,600——
2023-01-11$4.12$4.124,500——
2023-01-10$4.12$4.1241,300——
2023-01-09$4.16$4.161,600——
2023-01-06$4.13$4.139,400——
2023-01-05$4.10$4.103,400——
2023-01-04$4.08$4.082,400——
2023-01-03$3.92$3.9236,800——