Bragg Gaming Group Stock Price History
NASDAQ: BRAGTechnologyOffice Equipment/Supplies/ServicesUSD
1.16+0.045 (+4.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRAG price history at a glance
The price history for Bragg Gaming Group (BRAG) on this page begins on March 26, 2018, when the stock closed at $11.00; it most recently closed at $1.16 on October 5, 2026. The highest price in this record is $25.01, reached on February 15, 2021; the latest close is 95.4% below that peak. Across the 7 complete calendar years in the table, BRAG finished higher in 2 and lower in 5. Its best year was 2020 (+545.7%) and its worst was 2019 (-69.0%).
Over roughly 9 years the share price changed -89.5%, a -23.2% compound annual price return (excluding dividends). In the last 12 months alone, BRAG has lost 60.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $25.01
- Date of high
- Feb 15, 2021
- Low since 2018
- $1.04
- Date of low
- Mar 16, 2020
- 52-week high
- $2.98
- 52-week low
- $1.11
- Last close
- $1.16
BRAG returns
1 week
-3.33%
1 month
-13.43%
3 months
-42.29%
6 months
-35.20%
Year to date
-44.76%
1 year
-60.27%
3 years
-74.56%
5 years
-87.59%
BRAG price return, excluding dividends.
BRAG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.16 | -45.02% |
| 2025 | 2.11 | -43.88% |
| 2024 | 3.76 | -25.54% |
| 2023 | 5.05 | +31.17% |
| 2022 | 3.85 | -23.46% |
| 2021 | 5.03 | -55.49% |
| 2020 | 11.30 | +545.71% |
| 2019 | 1.75 | -69.03% |
| 2018* | 5.65 | -48.64% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BRAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.14 | 1.16 | 1.14 | 1.16 | +4.04% | |
| 1.12 | 1.13 | 1.11 | 1.12 | -1.76% | |
| 1.13 | 1.14 | 1.11 | 1.14 | -2.91% | |
| 1.16 | 1.17 | 1.11 | 1.17 | +0.78% | |
| 1.18 | 1.19 | 1.13 | 1.16 | -3.33% | |
| 1.15 | 1.20 | 1.15 | 1.20 | +3.45% | |
| 1.18 | 1.22 | 1.13 | 1.16 | -7.20% | |
| 1.27 | 1.27 | 1.13 | 1.25 | -0.79% | |
| 1.33 | 1.33 | 1.24 | 1.26 | -7.35% | |
| 1.36 | 1.36 | 1.33 | 1.36 | -1.45% | |
| 1.37 | 1.39 | 1.35 | 1.38 | 0.00% | |
| 1.41 | 1.41 | 1.35 | 1.38 | -2.82% | |
| 1.42 | 1.42 | 1.42 | 1.42 | 0.00% | |
| 1.39 | 1.46 | 1.39 | 1.42 | -0.70% | |
| 1.46 | 1.49 | 1.40 | 1.43 | -3.05% | |
| 1.46 | 1.48 | 1.41 | 1.48 | -0.34% | |
| 1.45 | 1.48 | 1.41 | 1.48 | +2.07% | |
| 1.37 | 1.48 | 1.29 | 1.45 | +5.07% | |
| 1.33 | 1.44 | 1.30 | 1.38 | +2.22% | |
| 1.35 | 1.35 | 1.31 | 1.35 | +0.75% | |
| 1.34 | 1.35 | 1.30 | 1.34 | +2.29% | |
| 1.35 | 1.51 | 1.29 | 1.31 | -2.24% | |
| 1.30 | 1.40 | 1.25 | 1.34 | +3.08% | |
| 1.33 | 1.33 | 1.28 | 1.30 | -2.99% | |
| 1.35 | 1.52 | 1.31 | 1.34 | 0.00% | |
| 1.32 | 1.37 | 1.32 | 1.34 | -1.47% | |
| 1.34 | 1.43 | 1.34 | 1.36 | +3.82% | |
| 1.42 | 1.42 | 1.30 | 1.31 | -5.07% | |
| 1.46 | 1.51 | 1.38 | 1.38 | -5.48% | |
| 1.44 | 1.53 | 1.43 | 1.46 | +1.39% | |
| 1.45 | 1.49 | 1.44 | 1.44 | -1.57% | |
| 1.48 | 1.52 | 1.45 | 1.46 | +0.90% | |
| 1.47 | 1.52 | 1.44 | 1.45 | -2.03% | |
| 1.48 | 1.56 | 1.44 | 1.48 | -1.99% | |
| 1.42 | 1.53 | 1.42 | 1.51 | +4.86% | |
| 1.48 | 1.50 | 1.42 | 1.44 | -2.04% | |
| 1.53 | 1.53 | 1.42 | 1.47 | +1.38% | |
| 1.45 | 1.52 | 1.44 | 1.45 | -0.68% | |
| 1.54 | 1.60 | 1.46 | 1.46 | -4.58% | |
| 1.54 | 1.56 | 1.45 | 1.53 | +2.00% | |
| 1.80 | 1.80 | 1.45 | 1.50 | -16.20% | |
| 1.63 | 1.81 | 1.63 | 1.79 | +9.15% | |
| 1.68 | 1.77 | 1.64 | 1.64 | -1.20% | |
| 1.64 | 1.71 | 1.63 | 1.66 | -1.19% | |
| 1.73 | 1.73 | 1.63 | 1.68 | +3.07% | |
| 1.65 | 1.68 | 1.61 | 1.63 | -4.12% | |
| 1.66 | 1.70 | 1.61 | 1.70 | +1.19% | |
| 1.64 | 1.72 | 1.60 | 1.68 | +1.20% | |
| 1.63 | 1.73 | 1.61 | 1.66 | +1.22% | |
| 1.62 | 1.66 | 1.61 | 1.64 | -0.61% | |
| 1.60 | 1.69 | 1.60 | 1.65 | +3.12% | |
| 1.55 | 1.75 | 1.55 | 1.60 | -1.23% | |
| 1.61 | 1.68 | 1.60 | 1.62 | +3.85% | |
| 1.65 | 1.69 | 1.55 | 1.56 | -4.29% | |
| 1.64 | 1.84 | 1.55 | 1.63 | +1.24% | |
| 1.65 | 1.72 | 1.56 | 1.61 | -4.17% | |
| 1.49 | 1.75 | 1.49 | 1.68 | +10.53% | |
| 1.46 | 1.70 | 1.45 | 1.52 | -6.75% | |
| 1.67 | 1.70 | 1.52 | 1.63 | -4.12% | |
| 1.74 | 1.74 | 1.67 | 1.70 | -1.16% | |
| 1.78 | 1.83 | 1.67 | 1.72 | -2.82% | |
| 1.79 | 1.91 | 1.75 | 1.77 | +1.72% | |
| 1.84 | 1.84 | 1.68 | 1.74 | -3.87% | |
| 2.01 | 2.02 | 1.79 | 1.81 | -9.95% | |
| 1.87 | 2.01 | 1.87 | 2.01 | +8.65% | |
| 1.81 | 1.87 | 1.78 | 1.85 | +1.09% | |
| 1.84 | 1.87 | 1.78 | 1.83 | 0.00% | |
| 1.80 | 1.85 | 1.80 | 1.83 | +1.10% | |
| 1.76 | 1.81 | 1.75 | 1.81 | +3.43% | |
| 1.76 | 1.76 | 1.70 | 1.75 | +1.69% | |
| 1.72 | 1.76 | 1.72 | 1.72 | +0.06% | |
| 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | |
| 1.76 | 1.76 | 1.68 | 1.72 | -1.71% | |
| 1.64 | 1.78 | 1.64 | 1.75 | +4.17% | |
| 1.59 | 1.73 | 1.59 | 1.68 | -1.18% | |
| 1.70 | 1.71 | 1.67 | 1.70 | +1.19% | |
| 1.68 | 1.71 | 1.61 | 1.68 | -1.18% | |
| 1.77 | 1.79 | 1.65 | 1.70 | -1.73% | |
| 1.75 | 1.80 | 1.73 | 1.73 | +1.47% | |
| 1.69 | 1.75 | 1.66 | 1.71 | +2.10% | |
| 1.60 | 1.68 | 1.60 | 1.67 | +1.83% | |
| 1.64 | 1.70 | 1.63 | 1.64 | +0.61% | |
| 1.70 | 1.70 | 1.62 | 1.63 | -2.98% | |
| 1.64 | 1.68 | 1.62 | 1.68 | +1.82% | |
| 1.64 | 1.67 | 1.64 | 1.65 | -2.37% | |
| 1.68 | 1.71 | 1.60 | 1.69 | -0.59% | |
| 1.65 | 1.74 | 1.63 | 1.70 | +4.94% | |
| 1.72 | 1.72 | 1.57 | 1.62 | -5.81% | |
| 1.73 | 1.74 | 1.67 | 1.72 | -2.27% | |
| 1.68 | 1.77 | 1.65 | 1.76 | +0.57% | |
| 1.70 | 1.78 | 1.70 | 1.75 | +1.16% | |
| 1.71 | 1.76 | 1.66 | 1.73 | 0.00% | |
| 1.71 | 1.85 | 1.71 | 1.73 | +2.37% | |
| 1.70 | 1.76 | 1.65 | 1.69 | 0.00% | |
| 1.76 | 1.78 | 1.69 | 1.69 | -5.59% | |
| 1.68 | 1.79 | 1.65 | 1.79 | +8.48% | |
| 1.61 | 1.66 | 1.60 | 1.65 | -0.60% | |
| 1.65 | 1.77 | 1.64 | 1.66 | -5.68% | |
| 1.48 | 1.84 | 1.42 | 1.76 | +7.32% | |
| 1.67 | 1.70 | 1.62 | 1.64 | -4.65% | |
| 1.78 | 2.02 | 1.67 | 1.72 | +4.88% | |
| 1.77 | 1.88 | 1.53 | 1.64 | -9.39% | |
| 2.14 | 2.14 | 1.72 | 1.81 | -14.62% | |
| 2.07 | 2.24 | 2.06 | 2.12 | +2.42% | |
| 2.13 | 2.16 | 2.05 | 2.07 | -5.91% | |
| 2.18 | 2.30 | 2.13 | 2.20 | +2.33% | |
| 2.25 | 2.27 | 2.13 | 2.15 | -3.15% | |
| 2.12 | 2.29 | 2.11 | 2.22 | +5.71% | |
| 2.10 | 2.15 | 1.99 | 2.10 | +2.69% | |
| 2.11 | 2.11 | 1.95 | 2.05 | -3.08% | |
| 2.10 | 2.17 | 2.05 | 2.11 | +4.46% | |
| 1.99 | 2.07 | 1.99 | 2.02 | -0.98% | |
| 2.00 | 2.19 | 2.00 | 2.04 | +2.51% | |
| 1.95 | 2.03 | 1.95 | 1.99 | +2.05% | |
| 1.89 | 1.98 | 1.83 | 1.95 | +1.56% | |
| 1.96 | 2.00 | 1.92 | 1.92 | -1.54% | |
| 2.00 | 2.07 | 1.95 | 1.95 | -0.76% | |
| 2.00 | 2.00 | 1.97 | 1.97 | -3.20% | |
| 2.05 | 2.13 | 1.99 | 2.03 | -0.59% | |
| 1.99 | 2.04 | 1.99 | 2.04 | +0.59% | |
| 2.15 | 2.18 | 1.98 | 2.03 | -2.40% | |
| 1.91 | 2.09 | 1.91 | 2.08 | +9.47% | |
| 1.84 | 1.90 | 1.78 | 1.90 | +1.60% | |
| 1.90 | 1.90 | 1.78 | 1.87 | +1.08% | |
| 1.88 | 1.89 | 1.84 | 1.85 | -1.60% | |
| 1.77 | 1.90 | 1.75 | 1.88 | +5.03% | |
| 1.81 | 1.83 | 1.71 | 1.79 | 0.00% | |
| 1.76 | 1.82 | 1.76 | 1.79 | +2.87% | |
| 1.80 | 1.98 | 1.74 | 1.74 | 0.00% | |
| 1.80 | 1.81 | 1.70 | 1.74 | -4.92% | |
| 1.87 | 1.90 | 1.83 | 1.83 | -0.54% | |
| 1.84 | 1.88 | 1.82 | 1.84 | -1.08% | |
| 1.76 | 1.90 | 1.74 | 1.86 | +8.14% | |
| 1.85 | 1.85 | 1.69 | 1.72 | +2.99% | |
| 1.84 | 1.91 | 1.63 | 1.67 | -9.24% | |
| 1.97 | 1.97 | 1.78 | 1.84 | -7.07% | |
| 2.04 | 2.05 | 1.98 | 1.98 | -2.46% | |
| 2.05 | 2.15 | 1.96 | 2.03 | -0.49% | |
| 1.96 | 2.14 | 1.96 | 2.04 | +2.51% | |
| 2.15 | 2.15 | 1.94 | 1.99 | -5.24% | |
| 1.99 | 2.18 | 1.98 | 2.10 | +5.00% | |
| 1.70 | 2.03 | 1.62 | 2.00 | +17.65% | |
| 1.57 | 1.83 | 1.56 | 1.70 | +8.97% | |
| 1.56 | 1.60 | 1.48 | 1.56 | +2.63% | |
| 1.53 | 1.57 | 1.52 | 1.52 | +1.33% | |
| 1.51 | 1.60 | 1.50 | 1.50 | -1.32% | |
| 1.61 | 1.61 | 1.52 | 1.52 | -0.65% | |
| 1.56 | 1.64 | 1.52 | 1.53 | +0.66% | |
| 1.56 | 1.56 | 1.52 | 1.52 | -0.65% | |
| 1.60 | 1.60 | 1.49 | 1.53 | -4.97% | |
| 1.59 | 1.63 | 1.56 | 1.61 | +0.63% | |
| 1.57 | 1.62 | 1.46 | 1.60 | +1.91% | |
| 1.60 | 1.72 | 1.53 | 1.57 | -2.48% | |
| 1.65 | 1.66 | 1.56 | 1.61 | -4.73% | |
| 1.66 | 1.70 | 1.55 | 1.69 | +0.60% | |
| 1.66 | 1.71 | 1.66 | 1.68 | +2.44% | |
| 1.67 | 1.72 | 1.46 | 1.64 | -1.20% | |
| 1.64 | 1.72 | 1.63 | 1.66 | +1.84% | |
| 1.69 | 1.70 | 1.59 | 1.63 | -2.98% | |
| 1.73 | 1.81 | 1.58 | 1.68 | -2.89% | |
| 1.74 | 1.84 | 1.73 | 1.73 | -1.70% | |
| 1.84 | 2.00 | 1.73 | 1.76 | -3.30% | |
| 1.84 | 1.93 | 1.82 | 1.82 | -1.62% | |
| 1.89 | 1.99 | 1.82 | 1.85 | -3.65% | |
| 1.85 | 2.04 | 1.84 | 1.92 | +3.78% | |
| 1.87 | 1.93 | 1.83 | 1.85 | -4.64% | |
| 1.99 | 1.99 | 1.88 | 1.94 | -2.51% | |
| 1.87 | 2.11 | 1.86 | 1.99 | +5.57% | |
| 1.85 | 1.92 | 1.85 | 1.89 | -0.79% | |
| 1.88 | 2.01 | 1.81 | 1.90 | +0.53% | |
| 2.00 | 2.03 | 1.89 | 1.89 | -8.25% | |
| 2.14 | 2.16 | 2.00 | 2.06 | +0.49% | |
| 2.10 | 2.16 | 2.01 | 2.05 | -5.53% | |
| 2.17 | 2.20 | 2.04 | 2.17 | +0.46% | |
| 2.15 | 2.23 | 2.12 | 2.16 | -2.70% | |
| 2.20 | 2.29 | 2.11 | 2.22 | +0.91% | |
| 2.16 | 2.33 | 2.16 | 2.20 | -1.35% | |
| 2.18 | 2.26 | 2.17 | 2.23 | +1.59% | |
| 2.22 | 2.24 | 2.19 | 2.20 | -2.01% | |
| 2.27 | 2.29 | 2.24 | 2.24 | -1.32% | |
| 2.27 | 2.34 | 2.27 | 2.27 | 0.00% | |
| 2.28 | 2.29 | 2.26 | 2.27 | +0.89% | |
| 2.27 | 2.34 | 2.15 | 2.25 | -1.75% | |
| 2.40 | 2.43 | 2.29 | 2.29 | -2.55% | |
| 2.45 | 2.51 | 2.33 | 2.35 | -4.08% | |
| 2.52 | 2.62 | 2.44 | 2.45 | -4.15% | |
| 2.57 | 2.63 | 2.49 | 2.56 | +0.63% | |
| 2.62 | 2.74 | 2.53 | 2.54 | -1.74% | |
| 2.22 | 2.69 | 2.22 | 2.59 | +15.92% | |
| 2.17 | 2.30 | 2.17 | 2.23 | +2.53% | |
| 2.11 | 2.18 | 2.10 | 2.18 | +2.59% | |
| 2.16 | 2.16 | 2.09 | 2.12 | -1.40% | |
| 2.13 | 2.17 | 2.10 | 2.15 | +1.90% | |
| 2.12 | 2.20 | 2.10 | 2.11 | +0.48% | |
| 2.06 | 2.11 | 2.05 | 2.10 | +2.44% | |
| 1.99 | 2.09 | 1.99 | 2.05 | +3.02% | |
| 2.09 | 2.10 | 1.97 | 1.99 | +2.05% | |
| 2.15 | 2.15 | 1.95 | 1.95 | -8.45% | |
| 2.14 | 2.21 | 2.10 | 2.13 | 0.00% | |
| 2.16 | 2.16 | 2.11 | 2.13 | -1.39% | |
| 2.17 | 2.25 | 2.10 | 2.16 | -0.92% | |
| 2.15 | 2.26 | 2.15 | 2.18 | -1.36% | |
| 2.24 | 2.28 | 2.20 | 2.21 | -0.90% | |
| 2.29 | 2.29 | 2.23 | 2.23 | -2.62% | |
| 2.22 | 2.29 | 2.22 | 2.29 | +3.15% | |
| 2.28 | 2.28 | 2.21 | 2.22 | -1.55% | |
| 2.19 | 2.26 | 2.19 | 2.26 | +2.97% | |
| 2.19 | 2.22 | 2.17 | 2.19 | +1.39% | |
| 2.14 | 2.22 | 2.14 | 2.16 | -0.92% | |
| 2.18 | 2.23 | 2.17 | 2.18 | -0.46% | |
| 2.20 | 2.23 | 2.19 | 2.19 | -2.67% | |
| 2.20 | 2.26 | 2.19 | 2.25 | +3.21% | |
| 2.18 | 2.19 | 2.15 | 2.18 | 0.00% | |
| 2.17 | 2.20 | 2.13 | 2.18 | -0.91% | |
| 2.24 | 2.25 | 2.20 | 2.20 | 0.00% | |
| 2.23 | 2.24 | 2.20 | 2.20 | -2.65% | |
| 2.15 | 2.26 | 2.15 | 2.26 | +5.12% | |
| 2.15 | 2.18 | 2.11 | 2.15 | -1.38% | |
| 2.10 | 2.18 | 2.10 | 2.18 | +3.81% | |
| 2.15 | 2.19 | 2.07 | 2.10 | -2.33% | |
| 2.13 | 2.20 | 2.08 | 2.15 | +0.47% | |
| 2.15 | 2.21 | 2.04 | 2.14 | +1.90% | |
| 2.15 | 2.16 | 2.05 | 2.10 | -2.33% | |
| 2.15 | 2.16 | 2.06 | 2.15 | 0.00% | |
| 2.20 | 2.20 | 2.09 | 2.15 | 0.00% | |
| 2.44 | 2.55 | 2.10 | 2.15 | -11.89% | |
| 2.20 | 2.55 | 2.18 | 2.44 | +17.87% | |
| 2.08 | 2.22 | 2.07 | 2.07 | -1.43% | |
| 2.11 | 2.12 | 2.02 | 2.10 | -0.94% | |
| 2.08 | 2.15 | 2.05 | 2.12 | +2.42% | |
| 2.06 | 2.07 | 2.01 | 2.07 | -0.48% | |
| 2.09 | 2.10 | 1.96 | 2.08 | -0.48% | |
| 2.15 | 2.18 | 2.05 | 2.09 | -3.69% | |
| 2.24 | 2.34 | 2.07 | 2.17 | -3.13% | |
| 2.35 | 2.39 | 2.23 | 2.24 | -5.88% | |
| 2.54 | 2.55 | 2.22 | 2.38 | -4.42% | |
| 2.46 | 2.64 | 2.46 | 2.49 | +1.63% | |
| 2.58 | 2.58 | 2.45 | 2.45 | -5.41% | |
| 2.80 | 2.80 | 2.59 | 2.59 | 0.00% | |
| 2.58 | 2.62 | 2.54 | 2.59 | +0.39% | |
| 2.66 | 2.75 | 2.58 | 2.58 | -2.27% | |
| 2.65 | 2.75 | 2.63 | 2.64 | +0.38% | |
| 2.68 | 2.70 | 2.63 | 2.63 | -1.87% | |
| 2.67 | 2.72 | 2.65 | 2.68 | +1.13% | |
| 2.77 | 2.78 | 2.63 | 2.65 | -2.93% | |
| 2.83 | 2.85 | 2.73 | 2.73 | -3.87% | |
| 2.90 | 2.93 | 2.83 | 2.84 | -0.56% | |
| 2.92 | 2.93 | 2.83 | 2.86 | -1.86% | |
| 2.89 | 2.93 | 2.86 | 2.91 | -0.68% | |
| 2.98 | 2.98 | 2.78 | 2.93 | +1.03% | |
| 2.90 | 2.98 | 2.81 | 2.90 | -0.68% | |
| 2.94 | 2.94 | 2.85 | 2.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRAG chart for longer ranges.