Free Trial

Bragg Gaming Group (BRAG) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free BRAG Stock Alerts
$6.11
+0.11 (+1.83%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Bragg Gaming Group Stock Price Performance

5 Day
Performance
+1.83%
1 Month
Performance
+7.95%
3 Month
Performance
+16.38%
6 Month
Performance
+19.57%
Year-To-Date
Performance
+20.99%
1 Year
Performance
+82.39%
Receive BRAG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bragg Gaming Group and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

BRAG Stock Chart for Wednesday, May, 29, 2024

BRAG Chart by TradingView

Bragg Gaming Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$6.00$6.11
+1.83%		$6.43$5.9344,721 shs$141.87 million
05/27/2024$6.00$6.00$6.07$5.9412,400 shs$139.32 million
05/24/2024$5.95$6.00
+0.84%		$6.07$5.9412,457 shs$139.32 million
05/23/2024$6.06$5.95
-1.82%		$6.16$5.9127,666 shs$138.16 million
05/22/2024$6.10$6.06
-0.66%		$6.20$6.0216,033 shs$140.71 million
05/21/2024$6.22$6.10
-1.93%		$6.27$6.0636,538 shs$141.64 million
05/20/2024$6.20$6.22
+0.32%		$6.36$6.1530,200 shs$144.43 million
05/17/2024$6.31$6.20
-1.74%		$6.38$6.2023,182 shs$143.96 million
05/16/2024$6.38$6.31
-1.10%		$6.48$6.3012,927 shs$146.52 million
05/15/2024$6.41$6.38
-0.47%		$6.56$6.3518,480 shs$148.14 million
05/14/2024$6.22$6.41
+3.05%		$6.46$6.1820,913 shs$148.84 million
05/13/2024$6.33$6.22
-1.74%		$6.47$6.1744,477 shs$144.43 million
05/10/2024$5.87$6.33
+7.84%		$6.33$6.0577,816 shs$146.98 million
05/09/2024$5.59$5.87
+5.01%		$6.08$5.7084,992 shs$136.30 million
05/08/2024$5.64$5.59
-0.89%		$5.69$5.5515,430 shs$129.80 million
05/07/2024$5.70$5.64
-1.05%		$5.82$5.6133,112 shs$130.96 million
05/06/2024$5.54$5.70
+2.89%		$5.84$5.4850,044 shs$132.35 million
05/03/2024$5.75$5.54
-3.65%		$5.84$5.5321,308 shs$128.64 million
05/02/2024$5.68$5.75
+1.23%		$5.90$5.6817,407 shs$133.52 million
05/01/2024$5.46$5.68
+4.03%		$5.68$5.3949,782 shs$131.89 million
04/30/2024$5.66$5.46
-3.53%		$5.66$5.45120,917 shs$126.78 million
04/29/2024$6.07$5.66
-6.75%		$5.99$5.55164,349 shs$131.43 million
04/26/2024$6.08$6.07
-0.16%		$6.22$6.0016,854 shs$140.95 million
04/25/2024$6.17$6.08
-1.46%		$6.17$5.9074,057 shs$141.18 million
04/24/2024$6.17$6.17$6.47$6.0863,108 shs$143.27 million
04/23/2024$6.04$6.17
+2.15%		$6.25$6.0726,012 shs$143.27 million
04/22/2024$6.17$6.04
-2.11%		$6.34$6.0275,780 shs$140.25 million
04/19/2024$6.12$6.17
+0.82%		$6.36$6.0142,115 shs$143.27 million
04/18/2024$5.96$6.12
+2.68%		$6.19$5.9326,136 shs$142.11 million
04/17/2024$5.94$5.96
+0.34%		$6.24$5.8777,999 shs$137.74 million
04/16/2024$5.97$5.94
-0.50%		$6.01$5.7676,130 shs$137.27 million
04/15/2024$5.91$5.97
+1.02%		$6.01$5.7678,777 shs$137.97 million
04/12/2024$6.08$5.91
-2.80%		$6.12$5.8867,166 shs$136.58 million
04/11/2024$6.13$6.08
-0.82%		$6.18$5.8848,795 shs$140.51 million
04/10/2024$6.34$6.13
-3.31%		$6.27$5.9686,460 shs$141.66 million
04/09/2024$6.32$6.34
+0.32%		$6.45$6.1876,196 shs$146.52 million
04/08/2024$6.60$6.32
-4.24%		$6.62$6.24166,989 shs$146.07 million
04/05/2024$6.53$6.60
+1.07%		$6.63$6.33107,672 shs$152.53 million
04/04/2024$6.79$6.53
-3.83%		$6.91$6.49102,272 shs$150.93 million
04/03/2024$6.55$6.79
+3.66%		$7.00$6.54129,292 shs$156.92 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$6.55$6.55$6.63$6.3061,839 shs$151.37 million
04/01/2024$6.17$6.55
+6.16%		$6.66$6.17172,561 shs$151.37 million
03/29/2024$6.17$6.17$6.45$5.95218,468 shs$142.61 million
03/28/2024$6.23$6.17
-0.96%		$6.45$5.95218,468 shs$142.59 million
03/27/2024$5.29$6.23
+17.77%		$6.25$5.65789,395 shs$143.98 million
03/26/2024$5.23$5.29
+1.24%		$5.52$5.12204,655 shs$122.25 million
03/25/2024$5.25$5.23
-0.48%		$5.31$4.97149,976 shs$120.75 million
03/22/2024$5.15$5.25
+1.94%		$5.29$5.1021,921 shs$121.33 million
03/21/2024$4.98$5.15
+3.41%		$5.25$4.9463,536 shs$119.02 million
03/20/2024$4.95$4.98
+0.61%		$5.01$4.9023,653 shs$115.09 million
03/19/2024$5.05$4.95
-1.98%		$5.10$4.9519,927 shs$114.41 million
03/18/2024$5.01$5.05
+0.80%		$5.14$5.0410,811 shs$116.15 million
03/15/2024$5.07$5.01
-1.18%		$5.24$4.9224,192 shs$115.23 million
03/14/2024$5.28$5.07
-3.98%		$5.16$5.0510,957 shs$116.63 million
03/13/2024$5.16$5.28
+2.33%		$5.28$5.196,415 shs$121.44 million
03/12/2024$5.30$5.16
-2.64%		$5.30$5.168,872 shs$118.68 million
03/11/2024$5.16$5.30
+2.71%		$5.49$5.1624,248 shs$121.90 million
03/08/2024$5.30$5.16
-2.64%		$5.48$5.164,839 shs$118.68 million
03/07/2024$5.30$5.30$5.39$5.108,286 shs$121.90 million
03/06/2024$5.30$5.30$5.43$5.2117,087 shs$121.90 million
03/05/2024$5.36$5.30
-1.12%		$5.43$5.1832,884 shs$121.92 million
03/04/2024$5.63$5.36
-4.80%		$5.60$5.3610,962 shs$123.28 million
03/01/2024$5.25$5.63
+7.24%		$5.63$5.3945,224 shs$129.49 million
02/29/2024$5.36$5.25
-2.05%		$5.32$5.1715,090 shs$120.75 million
02/28/2024$5.37$5.36
-0.19%		$5.38$5.278,046 shs$123.28 million

Related Companies:
This page (NASDAQ:BRAG) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace