Skip to main content
BRAG logo

Bragg Gaming Group Inc.

BRAGNASDAQConsumer DiscretionaryGambling

$1.09Today:- (-)1Y −58.33%

As of Oct 23, 2026 close

Market cap
$27.90M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.11$2.80
Volume (live)
-
Avg. volume (3M)
10.88K

Bragg Gaming Group (BRAG) Historical Stock Prices

Analyze Bragg Gaming Group (BRAG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bragg Gaming Group (BRAG) Interactive Price Chart

Interactive historical price chart showing Bragg Gaming Group stock price movements and trends across multiple time periods.

Loading chart...

BRAG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRAG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20261.081.101.081.091.091.66K
Oct 22, 20261.261.261.071.101.1012.25K
Oct 21, 20261.151.151.121.121.122.37K
Oct 20, 20261.151.211.141.161.1619.24K
Oct 19, 20261.261.321.151.161.1610.95K
Oct 16, 20261.201.251.201.251.252.59K
Oct 15, 20261.211.281.161.221.2216.58K
Oct 14, 20261.191.191.161.161.167.99K
Oct 13, 20261.181.221.181.211.2113.69K
Oct 12, 20261.191.191.111.151.1510.68K
Oct 9, 20261.141.161.141.161.165.37K
Oct 8, 20261.131.131.111.111.113.48K
Oct 7, 20261.131.141.111.141.142.60K
Oct 6, 20261.161.171.111.171.175.52K
Oct 5, 20261.181.191.131.161.165.80K
Oct 2, 20261.151.201.151.201.209.05K
Oct 1, 20261.181.221.131.161.1622.33K
Sep 30, 20261.271.271.131.251.2560.16K
Sep 29, 20261.331.331.241.261.2613.84K
Sep 28, 20261.361.361.331.361.363.26K
Sep 25, 20261.371.391.351.381.385.10K
Sep 24, 20261.411.411.351.381.388.34K
Sep 23, 20261.421.421.421.421.42N/A
Sep 22, 20261.391.461.391.421.422.77K
Sep 21, 20261.461.491.401.431.435.07K
Sep 18, 20261.461.481.411.481.484.96K
Sep 17, 20261.451.481.411.481.4813.18K
Sep 16, 20261.371.481.291.451.4517.98K
Sep 15, 20261.321.441.301.381.3825.16K
Sep 14, 20261.351.351.311.351.3514.50K
Sep 11, 20261.341.351.301.341.3411.94K
Sep 10, 20261.351.511.291.311.3121.48K
Sep 9, 20261.291.401.251.341.34172.02K
Sep 8, 20261.331.331.281.301.3013.73K
Sep 4, 20261.351.521.311.341.3415.60K
Sep 3, 20261.321.371.321.341.3440.72K
Sep 2, 20261.341.431.331.361.3650.55K
Sep 1, 20261.421.421.301.311.3114.59K
Aug 31, 20261.461.511.381.381.3836.53K
Aug 28, 20261.441.521.431.461.4628.29K
Aug 27, 20261.451.491.441.441.448.56K
Aug 26, 20261.481.521.451.461.467.72K
Aug 25, 20261.471.521.441.451.458.87K
Aug 24, 20261.481.561.441.481.4823.50K
Aug 21, 20261.421.531.421.511.5129.74K
Aug 20, 20261.481.501.421.441.4424.98K
Aug 19, 20261.531.531.421.471.4738.82K
Aug 18, 20261.451.511.441.451.4527.98K
Aug 17, 20261.541.601.461.461.4619.77K
Aug 14, 20261.541.561.451.531.5335.07K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.