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 (NQ: BRAG )

5.272 +0.182 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 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 (%)
Sep 18, 2024 5.390 5.510 4.940 5.090 143,898 -0.13(-2.49%)
Sep 17, 2024 4.770 5.269 4.770 5.220 98,342 +0.32(+6.53%)
Sep 16, 2024 4.850 4.940 4.821 4.900 25,614 +0.00(+0.00%)
Sep 13, 2024 4.981 4.981 4.825 4.900 40,449 +0.02(+0.41%)
Sep 12, 2024 4.890 4.900 4.830 4.880 12,568 +0.06(+1.24%)
Sep 11, 2024 4.850 4.850 4.720 4.820 14,134 -0.02(-0.41%)
Sep 10, 2024 4.760 4.880 4.751 4.840 32,007 +0.01(+0.21%)
Sep 09, 2024 4.860 4.990 4.830 4.830 15,349 -0.04(-0.82%)
Sep 06, 2024 4.918 4.965 4.850 4.870 14,365 -0.16(-3.18%)
Sep 05, 2024 4.860 5.030 4.850 5.030 14,519 +0.17(+3.50%)
Sep 04, 2024 4.970 4.979 4.850 4.860 12,121 -0.04(-0.82%)
Sep 03, 2024 4.840 5.100 4.840 4.900 78,698 -0.16(-3.16%)
Aug 30, 2024 5.050 5.070 4.980 5.060 12,110 +0.02(+0.40%)
Aug 29, 2024 4.850 5.050 4.850 5.040 26,510 +0.22(+4.56%)
Aug 28, 2024 4.900 4.990 4.820 4.820 12,113 -0.12(-2.43%)
Aug 27, 2024 4.960 5.040 4.940 4.940 10,296 -0.04(-0.90%)
Aug 26, 2024 4.950 5.060 4.930 4.985 6,396 +0.11(+2.15%)
Aug 23, 2024 4.970 4.970 4.880 4.880 6,293 -0.02(-0.41%)
Aug 22, 2024 5.050 5.050 4.890 4.900 14,973 -0.15(-2.97%)
Aug 21, 2024 4.920 5.050 4.920 5.050 6,913 +0.10(+2.02%)
Aug 20, 2024 4.820 4.970 4.660 4.950 35,221 +0.18(+3.77%)
Aug 19, 2024 4.810 4.855 4.660 4.770 44,926 -0.07(-1.45%)
Aug 16, 2024 4.850 4.890 4.840 4.840 11,726 -0.01(-0.21%)
Aug 15, 2024 4.995 4.995 4.840 4.850 28,642 -0.04(-0.82%)
Aug 14, 2024 5.024 5.024 4.850 4.890 31,714 -0.12(-2.40%)
Aug 13, 2024 5.000 5.065 4.980 5.010 60,940 -0.04(-0.79%)
Aug 12, 2024 5.000 5.050 4.985 5.050 12,489 +0.04(+0.80%)
Aug 09, 2024 5.000 5.110 4.939 5.010 63,363 +0.01(+0.20%)
Aug 08, 2024 5.110 5.150 4.880 5.000 105,747 -0.22(-4.21%)
Aug 07, 2024 5.220 5.480 5.200 5.220 79,149 -0.02(-0.38%)
Aug 06, 2024 5.190 5.366 5.183 5.240 25,871 +0.16(+3.15%)
Aug 05, 2024 4.990 5.220 4.890 5.080 24,013 -0.17(-3.33%)
Aug 02, 2024 5.400 5.445 5.080 5.255 69,412 -0.20(-3.58%)
Aug 01, 2024 5.700 5.700 5.350 5.450 79,383 -0.25(-4.39%)
Jul 31, 2024 5.750 5.880 5.694 5.700 30,246 -0.02(-0.35%)
Jul 30, 2024 5.670 5.760 5.670 5.720 29,724 -0.09(-1.55%)
Jul 29, 2024 5.720 5.970 5.700 5.810 45,800 +0.08(+1.40%)
Jul 26, 2024 5.660 5.940 5.660 5.730 23,122 +0.03(+0.53%)
Jul 25, 2024 5.710 5.780 5.570 5.700 28,124 +0.00(+0.00%)
Jul 24, 2024 5.700 5.814 5.600 5.700 45,434 -0.04(-0.70%)
Jul 23, 2024 5.710 5.850 5.710 5.740 22,122 -0.05(-0.86%)
Jul 22, 2024 5.530 5.880 5.530 5.790 31,865 +0.20(+3.58%)
Jul 19, 2024 5.550 5.840 5.500 5.590 58,339 +0.06(+1.08%)
Jul 18, 2024 5.850 5.851 5.500 5.530 71,001 -0.30(-5.15%)
Jul 17, 2024 5.840 5.860 5.780 5.830 10,680 -0.04(-0.68%)
Jul 16, 2024 5.840 5.870 5.770 5.870 38,061 +0.10(+1.73%)
Jul 15, 2024 5.910 6.000 5.720 5.770 37,936 -0.02(-0.35%)
Jul 12, 2024 5.690 5.830 5.610 5.790 22,492 +0.22(+3.95%)
Jul 11, 2024 5.640 5.730 5.570 5.570 34,709 -0.08(-1.42%)
Jul 10, 2024 5.740 5.740 5.610 5.650 38,385 +0.00(+0.00%)
Jul 09, 2024 5.710 5.750 5.650 5.650 31,978 -0.10(-1.74%)
Jul 08, 2024 5.810 5.860 5.690 5.750 35,959 +0.07(+1.23%)
Jul 05, 2024 5.760 5.900 5.680 5.680 54,894 -0.08(-1.39%)
Jul 03, 2024 5.720 5.840 5.710 5.760 29,065 -0.05(-0.86%)
Jul 02, 2024 5.750 5.880 5.720 5.810 66,648 +0.07(+1.22%)
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.