Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bragg Gaming Group Inc (OP: BRGGF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2021 10.38 10.38 10.38 0 -0.49(-4.50%)
Aug 25, 2021 9.580 11.00 8.862 10.87 151,201 +2.12(+24.18%)
Aug 24, 2021 8.193 8.753 7.970 8.753 44,846 +0.80(+10.10%)
Aug 23, 2021 7.776 8.140 7.765 7.950 32,414 +0.40(+5.30%)
Aug 20, 2021 7.150 7.630 7.130 7.550 30,094 +0.41(+5.67%)
Aug 19, 2021 7.407 7.600 6.930 7.145 49,883 -0.44(-5.84%)
Aug 18, 2021 7.820 8.050 7.560 7.588 131,250 -0.23(-2.97%)
Aug 17, 2021 8.080 8.210 7.700 7.820 181,540 -0.42(-5.10%)
Aug 16, 2021 8.574 8.600 8.180 8.240 14,921 -0.36(-4.19%)
Aug 13, 2021 8.635 8.720 8.470 8.600 30,308 -0.35(-3.91%)
Aug 12, 2021 9.125 9.250 8.872 8.950 22,096 -0.40(-4.28%)
Aug 11, 2021 9.440 9.750 9.350 9.350 36,708 +0.11(+1.20%)
Aug 10, 2021 9.675 9.820 9.090 9.239 21,938 +0.09(+0.98%)
Aug 09, 2021 8.341 9.400 8.230 9.150 50,211 +1.13(+14.16%)
Aug 06, 2021 8.810 8.810 7.908 8.015 12,234 -0.09(-1.17%)
Aug 05, 2021 7.330 8.110 7.196 8.110 32,378 +1.25(+18.22%)
Aug 04, 2021 6.800 6.860 6.650 6.860 29,397 -0.03(-0.46%)
Aug 03, 2021 7.150 7.150 6.790 6.892 35,443 -0.36(-4.94%)
Aug 02, 2021 7.250 7.250 7.140 7.250 8,821 -0.03(-0.41%)
Jul 30, 2021 7.446 7.450 7.237 7.280 8,566 -0.37(-4.84%)
Jul 29, 2021 7.465 7.860 7.465 7.650 12,448 -0.11(-1.42%)
Jul 28, 2021 7.920 7.920 7.550 7.760 24,429 +0.12(+1.57%)
Jul 27, 2021 7.700 7.730 7.490 7.640 21,713 -0.06(-0.78%)
Jul 26, 2021 7.860 7.930 7.674 7.700 27,469 -0.20(-2.53%)
Jul 23, 2021 8.100 8.130 7.846 7.900 32,303 -0.33(-4.07%)
Jul 22, 2021 8.350 8.399 8.120 8.235 15,941 -0.12(-1.38%)
Jul 21, 2021 8.344 8.694 8.210 8.350 43,419 -0.29(-3.36%)
Jul 20, 2021 8.430 8.640 8.370 8.640 18,614 +0.28(+3.30%)
Jul 19, 2021 8.200 8.450 8.100 8.364 49,331 -0.35(-3.98%)
Jul 16, 2021 8.890 9.261 8.550 8.710 44,603 -0.55(-5.94%)
Jul 15, 2021 8.770 9.370 8.770 9.260 14,514 +0.32(+3.58%)
Jul 14, 2021 10.00 10.12 8.905 8.940 42,766 -0.67(-6.97%)
Jul 13, 2021 9.720 10.10 9.610 9.610 21,074 -0.65(-6.38%)
Jul 12, 2021 10.24 10.41 10.18 10.26 9,722 -0.01(-0.05%)
Jul 09, 2021 10.27 10.47 10.03 10.27 14,723 +0.35(+3.53%)
Jul 08, 2021 9.390 10.11 9.553 9.920 12,913 +0.24(+2.48%)
Jul 07, 2021 10.24 10.27 9.600 9.680 51,685 -0.59(-5.74%)
Jul 06, 2021 10.51 10.66 10.11 10.27 19,981 -0.39(-3.66%)
Jul 02, 2021 10.30 10.93 10.30 10.66 26,377 -0.10(-0.93%)
Jul 01, 2021 10.77 11.25 10.34 10.76 3,211 +0.08(+0.75%)
Jun 30, 2021 10.95 10.95 10.68 10.68 7,446 -0.24(-2.20%)
Jun 29, 2021 10.60 10.92 10.49 10.92 7,862 +0.25(+2.39%)
Jun 28, 2021 11.15 11.52 10.66 10.67 12,301 -0.36(-3.31%)
Jun 25, 2021 11.01 11.15 10.93 11.03 18,911 +0.09(+0.82%)
Jun 24, 2021 11.12 11.41 10.94 10.94 29,087 -0.18(-1.62%)
Jun 23, 2021 12.60 12.60 11.00 11.12 23,505 -0.60(-5.12%)
Jun 22, 2021 10.90 11.75 10.76 11.72 28,807 +0.78(+7.13%)
Jun 21, 2021 11.20 11.20 10.94 10.94 6,304 -0.25(-2.23%)
Jun 18, 2021 11.15 11.47 11.10 11.19 59,406 +0.03(+0.27%)
Jun 17, 2021 11.45 11.73 11.12 11.16 15,082 -0.65(-5.50%)
Jun 16, 2021 10.98 11.84 10.98 11.81 48,781 +0.18(+1.55%)
Jun 15, 2021 12.37 12.40 11.62 11.63 39,612 -0.84(-6.74%)
Jun 14, 2021 11.78 13.04 11.78 12.47 12,345 -0.02(-0.16%)
Jun 11, 2021 12.29 12.49 12.11 12.49 26,407 -0.03(-0.28%)
Jun 10, 2021 11.51 12.65 11.51 12.52 29,143 +0.52(+4.37%)
Jun 09, 2021 12.68 12.73 12.00 12.00 35,777 -0.78(-6.07%)
Jun 08, 2021 12.40 13.12 12.40 12.78 35,264 +0.43(+3.45%)
Jun 07, 2021 11.25 12.44 11.25 12.35 18,232 +10.88(+740.14%)
May 04, 2021 1.470 1.470 1.470 0 -0.11(-6.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.