Brave Bison Group (BBSN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Brave Bison Group

Date Open High Low Close* Volume
09/05/2025 2.60p 2.74p 2.40p 2.55p 5709544
08/05/2025 2.55p 2.60p 2.50p 2.55p 1373640
07/05/2025 2.55p 2.60p 2.46p 2.55p 175705
06/05/2025 2.55p 2.59p 2.52p 2.55p 373355
02/05/2025 2.55p 2.58p 2.52p 2.55p 178957
01/05/2025 2.60p 2.70p 2.50p 2.55p 1041332
30/04/2025 2.60p 2.79p 2.56p 2.60p 3357296
29/04/2025 2.55p 2.60p 2.55p 2.60p 933343
28/04/2025 2.55p 2.60p 2.53p 2.55p 871089
25/04/2025 2.65p 2.70p 2.50p 2.55p 1328651
24/04/2025 2.65p 2.70p 2.60p 2.65p 1318474
23/04/2025 2.65p 2.72p 2.60p 2.65p 3396730
22/04/2025 2.55p 2.70p 2.50p 2.65p 2021103
17/04/2025 2.55p 2.60p 2.50p 2.55p 261042
16/04/2025 2.55p 2.60p 2.50p 2.55p 510466
15/04/2025 2.55p 2.60p 2.50p 2.55p 248520
14/04/2025 2.55p 2.60p 2.54p 2.55p 538310
11/04/2025 2.60p 2.70p 2.50p 2.55p 2754422
10/04/2025 2.50p 2.80p 2.50p 2.60p 4125748
09/04/2025 2.40p 2.50p 2.20p 2.30p 3490220
08/04/2025 2.25p 2.49p 2.20p 2.45p 3726631
07/04/2025 2.35p 2.40p 2.10p 2.25p 2523372
04/04/2025 2.45p 2.50p 2.30p 2.35p 684306
03/04/2025 2.45p 2.46p 2.40p 2.45p 386341
02/04/2025 2.50p 2.53p 2.40p 2.45p 3363538
01/04/2025 2.50p 2.53p 2.40p 2.50p 2663174
31/03/2025 2.48p 2.52p 2.45p 2.48p 770000
28/03/2025 2.45p 2.55p 2.40p 2.48p 1168567
27/03/2025 2.50p 2.60p 2.40p 2.45p 3384108
26/03/2025 2.50p 2.53p 2.45p 2.50p 504661
25/03/2025 2.50p 2.60p 2.45p 2.50p 308866
24/03/2025 2.50p 2.50p 2.47p 2.50p 96382
21/03/2025 2.50p 2.60p 2.45p 2.50p 416433
20/03/2025 2.50p 2.54p 2.46p 2.50p 59308
19/03/2025 2.50p 2.57p 2.50p 2.50p 10000
18/03/2025 2.50p 2.53p 2.35p 2.50p 374335
17/03/2025 2.55p 2.60p 2.45p 2.50p 534242
14/03/2025 2.55p 2.55p 2.53p 2.55p 320857
13/03/2025 2.53p 2.60p 2.45p 2.55p 554524
12/03/2025 2.53p 2.58p 2.53p 2.53p 314000
11/03/2025 2.53p 2.60p 2.52p 2.60p 919176
10/03/2025 2.53p 2.53p 2.50p 2.53p 472160
07/03/2025 2.55p 2.55p 2.45p 2.53p 1193967
06/03/2025 2.50p 2.60p 2.45p 2.55p 85302
05/03/2025 2.45p 2.50p 2.40p 2.50p 1235279
04/03/2025 2.45p 2.49p 2.40p 2.45p 2267387
03/03/2025 2.45p 2.50p 2.42p 2.45p 60921
28/02/2025 2.45p 2.50p 2.41p 2.45p 1042526
27/02/2025 2.55p 2.60p 2.41p 2.45p 3935242
26/02/2025 2.55p 2.60p 2.52p 2.55p 118984
25/02/2025 2.60p 2.70p 2.50p 2.55p 308207
24/02/2025 2.65p 2.70p 2.50p 2.60p 848542
21/02/2025 2.65p 2.67p 2.64p 2.65p 475908
20/02/2025 2.60p 2.70p 2.51p 2.65p 217222
19/02/2025 2.73p 2.80p 2.51p 2.60p 2137589
18/02/2025 2.73p 2.76p 2.65p 2.73p 618200
17/02/2025 2.75p 2.80p 2.65p 2.73p 1311089
14/02/2025 2.65p 2.86p 2.62p 2.86p 3397444
13/02/2025 2.68p 2.70p 2.64p 2.65p 1535767
12/02/2025 2.53p 2.87p 2.50p 2.68p 2427956
11/02/2025 2.53p 2.60p 2.47p 2.53p 1211480
10/02/2025 2.50p 2.60p 2.45p 2.53p 2173031
07/02/2025 2.45p 2.60p 2.40p 2.50p 1862716
06/02/2025 2.43p 2.50p 2.38p 2.45p 551686
05/02/2025 2.38p 2.50p 2.31p 2.43p 1444148
04/02/2025 2.25p 2.47p 2.25p 2.38p 2157145
03/02/2025 2.25p 2.30p 2.25p 2.25p 3154740
31/01/2025 2.25p 2.26p 2.22p 2.25p 151729
30/01/2025 2.25p 2.26p 2.22p 2.25p 192259
29/01/2025 2.25p 2.25p 2.22p 2.25p 63689
28/01/2025 2.25p 2.28p 2.20p 2.25p 829116
27/01/2025 2.28p 2.44p 2.10p 2.25p 5538328
24/01/2025 2.18p 2.23p 2.14p 2.18p 443294
23/01/2025 2.23p 2.30p 2.15p 2.18p 2731524
22/01/2025 2.25p 2.30p 2.20p 2.23p 329952
21/01/2025 2.20p 2.30p 2.15p 2.25p 1967880
20/01/2025 2.18p 2.30p 2.10p 2.20p 1051151
17/01/2025 2.10p 2.30p 2.10p 2.18p 500098
16/01/2025 2.15p 2.19p 2.06p 2.10p 4279462
15/01/2025 2.20p 2.30p 2.13p 2.15p 2811489
14/01/2025 2.23p 2.25p 2.15p 2.20p 573366
13/01/2025 2.33p 2.40p 2.18p 2.20p 4094720
10/01/2025 2.30p 2.40p 2.28p 2.33p 1655582
09/01/2025 2.23p 2.30p 2.16p 2.30p 1096101
08/01/2025 2.08p 2.29p 2.08p 2.28p 3287072
07/01/2025 2.05p 2.15p 2.04p 2.08p 1890660
06/01/2025 2.05p 2.10p 2.03p 2.05p 646239
03/01/2025 2.08p 2.15p 2.03p 2.10p 2197920
02/01/2025 2.08p 2.13p 2.00p 2.08p 858179
31/12/2024 2.08p 2.12p 2.03p 2.08p 28614
30/12/2024 2.08p 2.15p 2.00p 2.08p 1507102
27/12/2024 2.08p 2.08p 1.96p 2.08p 204289
24/12/2024 2.13p 2.13p 2.03p 2.08p 278836
23/12/2024 2.15p 2.15p 2.10p 2.13p 603766
20/12/2024 2.15p 2.15p 2.15p 2.15p 0
19/12/2024 2.15p 2.15p 2.10p 2.15p 1008046
18/12/2024 2.15p 2.18p 2.10p 2.15p 949792
17/12/2024 2.15p 2.20p 2.11p 2.15p 633330
16/12/2024 2.15p 2.20p 2.12p 2.15p 92454
13/12/2024 2.28p 2.32p 2.10p 2.15p 2193863
12/12/2024 2.23p 2.35p 2.20p 2.28p 246245
11/12/2024 2.30p 2.39p 2.20p 2.23p 1919034
10/12/2024 2.23p 2.39p 2.19p 2.30p 1493683
09/12/2024 2.23p 2.30p 2.03p 2.23p 3766754
06/12/2024 2.23p 2.24p 2.12p 2.18p 1621600
05/12/2024 2.18p 2.26p 2.15p 2.23p 553195
04/12/2024 2.15p 2.25p 2.15p 2.18p 795218
03/12/2024 2.15p 2.15p 2.12p 2.15p 878747
02/12/2024 2.15p 2.20p 2.15p 2.15p 34954
29/11/2024 2.15p 2.20p 2.11p 2.15p 136950
28/11/2024 2.15p 2.20p 2.10p 2.15p 48737
27/11/2024 2.23p 2.23p 2.10p 2.15p 2578078
26/11/2024 2.10p 2.29p 2.10p 2.23p 5074759
25/11/2024 2.10p 2.20p 2.01p 2.10p 4954412
22/11/2024 2.10p 2.10p 2.07p 2.10p 0
21/11/2024 2.05p 2.25p 2.05p 2.10p 2289288
20/11/2024 2.00p 2.05p 1.95p 2.05p 1727335
19/11/2024 2.00p 2.02p 1.95p 2.00p 1159310
18/11/2024 2.03p 2.03p 1.95p 2.00p 3237291
15/11/2024 1.98p 2.01p 1.95p 2.03p 712072
14/11/2024 1.98p 1.98p 1.95p 1.98p 609337
13/11/2024 1.98p 1.98p 1.91p 1.98p 2409362
12/11/2024 2.00p 2.05p 1.96p 1.98p 1259515
11/11/2024 2.15p 2.20p 1.96p 2.00p 1347910
08/11/2024 2.13p 2.25p 2.05p 2.15p 1406935
07/11/2024 2.13p 2.24p 2.09p 2.13p 120443
06/11/2024 2.08p 2.24p 2.06p 2.13p 580014
05/11/2024 2.00p 2.15p 1.95p 2.00p 1038559
04/11/2024 1.98p 2.00p 1.96p 2.00p 61796
01/11/2024 1.98p 2.00p 1.96p 1.98p 476276
31/10/2024 1.98p 2.00p 1.95p 1.98p 7108595
30/10/2024 1.95p 2.00p 1.95p 1.98p 2142593
29/10/2024 1.95p 2.09p 1.95p 1.95p 4008160
28/10/2024 2.08p 2.11p 1.95p 1.95p 4986690
25/10/2024 2.08p 2.20p 2.02p 2.08p 850566
24/10/2024 2.08p 2.10p 2.06p 2.08p 141927
23/10/2024 2.08p 2.13p 2.02p 2.08p 224857
22/10/2024 2.15p 2.15p 2.06p 2.08p 1091185
21/10/2024 2.13p 2.17p 2.10p 2.15p 1153165
18/10/2024 2.15p 2.20p 2.06p 2.13p 1572348
17/10/2024 2.15p 2.17p 2.13p 2.15p 807104
16/10/2024 2.15p 2.20p 2.12p 2.15p 2550421
15/10/2024 2.25p 2.30p 2.10p 2.15p 800530
14/10/2024 2.25p 2.25p 2.20p 2.25p 50150
11/10/2024 2.25p 2.25p 2.20p 2.25p 165990
10/10/2024 2.25p 2.29p 2.20p 2.25p 68797
09/10/2024 2.25p 2.26p 2.20p 2.25p 32920
08/10/2024 2.25p 2.27p 2.22p 2.25p 831922
07/10/2024 2.25p 2.30p 2.22p 2.25p 234015
04/10/2024 2.25p 2.30p 2.20p 2.25p 241282
03/10/2024 2.25p 2.30p 2.23p 2.25p 1010139
02/10/2024 2.28p 2.30p 2.25p 2.25p 963562
01/10/2024 2.28p 2.35p 2.20p 2.28p 174889
30/09/2024 2.25p 2.35p 2.25p 2.28p 1216057
27/09/2024 2.25p 2.30p 2.20p 2.25p 268081
26/09/2024 2.25p 2.30p 2.20p 2.30p 503294
25/09/2024 2.25p 2.27p 2.22p 2.25p 224491
24/09/2024 2.25p 2.28p 2.22p 2.25p 989627
23/09/2024 2.30p 2.35p 2.20p 2.25p 559116
20/09/2024 2.30p 2.35p 2.25p 2.30p 648525
19/09/2024 2.30p 2.30p 2.28p 2.30p 645981
18/09/2024 2.30p 2.34p 2.27p 2.30p 384160
17/09/2024 2.33p 2.36p 2.27p 2.30p 610666
16/09/2024 2.38p 2.45p 2.26p 2.33p 2288755
13/09/2024 2.43p 2.45p 2.30p 2.38p 1238641
12/09/2024 2.43p 2.45p 2.41p 2.43p 308220
11/09/2024 2.45p 2.50p 2.40p 2.43p 1123913
10/09/2024 2.53p 2.60p 2.40p 2.45p 2971153
09/09/2024 2.65p 2.85p 2.35p 2.53p 10941987
06/09/2024 2.25p 2.60p 2.25p 2.55p 3221804
05/09/2024 2.30p 2.35p 2.20p 2.28p 1638705
04/09/2024 2.30p 2.40p 2.20p 2.30p 1040999
03/09/2024 2.30p 2.40p 2.16p 2.30p 567349
02/09/2024 2.30p 2.35p 2.22p 2.30p 643326
30/08/2024 2.30p 2.30p 2.27p 2.30p 1247096
29/08/2024 2.30p 2.30p 2.27p 2.30p 390449
28/08/2024 2.30p 2.30p 2.27p 2.30p 922127
27/08/2024 2.30p 2.30p 2.25p 2.30p 310370
23/08/2024 2.30p 2.31p 2.25p 2.30p 119022
22/08/2024 2.30p 2.35p 2.24p 2.30p 685595
21/08/2024 2.28p 2.35p 2.20p 2.30p 662684
20/08/2024 2.15p 2.28p 2.15p 2.28p 1736394
19/08/2024 2.15p 2.24p 2.13p 2.15p 2552074
16/08/2024 2.25p 2.25p 2.10p 2.15p 2761463
15/08/2024 2.23p 2.25p 2.16p 2.25p 510647
14/08/2024 2.33p 2.35p 2.20p 2.23p 2372721
13/08/2024 2.30p 2.33p 2.25p 2.33p 1061414
12/08/2024 2.30p 2.32p 2.22p 2.30p 261542
09/08/2024 2.28p 2.32p 2.28p 2.30p 698708
08/08/2024 2.28p 2.32p 2.21p 2.28p 320867
07/08/2024 2.30p 2.40p 2.21p 2.28p 1202720
06/08/2024 2.30p 2.38p 2.28p 2.30p 185063
05/08/2024 2.45p 2.45p 2.21p 2.30p 2266646
02/08/2024 2.40p 2.50p 2.37p 2.45p 2402085
01/08/2024 2.30p 2.50p 2.29p 2.40p 2035751
31/07/2024 2.30p 2.37p 2.26p 2.30p 789132
30/07/2024 2.25p 2.34p 2.24p 2.30p 2069840
29/07/2024 2.33p 2.35p 2.21p 2.25p 2397829
26/07/2024 2.45p 2.45p 2.31p 2.33p 1169249
25/07/2024 2.45p 2.46p 2.40p 2.45p 387000

*Close Price adjusted for both dividends and splits