Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/07/2024 2.58p 2.58p 2.42p 2.45p 1981640
23/07/2024 2.58p 2.60p 2.32p 2.58p 3587919
22/07/2024 2.28p 2.65p 2.28p 2.65p 8344348
19/07/2024 2.28p 2.30p 2.25p 2.28p 86039
18/07/2024 2.28p 2.30p 2.25p 2.28p 81969
17/07/2024 2.33p 2.40p 2.28p 2.28p 349612
16/07/2024 2.25p 2.33p 2.23p 2.33p 2697504
15/07/2024 2.45p 2.47p 2.20p 2.20p 3388357
12/07/2024 2.48p 2.49p 2.40p 2.40p 452084
11/07/2024 2.50p 2.50p 2.45p 2.48p 2748564
10/07/2024 2.50p 2.55p 2.45p 2.50p 542282
09/07/2024 2.50p 2.50p 2.45p 2.50p 116770
08/07/2024 2.50p 2.50p 2.45p 2.50p 3079935
05/07/2024 2.50p 2.54p 2.45p 2.50p 96713
04/07/2024 2.50p 2.50p 2.45p 2.50p 200000
03/07/2024 2.55p 2.59p 2.45p 2.50p 683314
02/07/2024 2.55p 2.55p 2.50p 2.55p 161642
01/07/2024 2.55p 2.55p 2.50p 2.55p 15000
28/06/2024 2.55p 2.59p 2.50p 2.55p 91871
27/06/2024 2.55p 2.59p 2.50p 2.55p 368764
26/06/2024 2.55p 2.60p 2.50p 2.55p 1003079
25/06/2024 2.65p 2.80p 2.50p 2.55p 438809
24/06/2024 2.65p 2.80p 2.50p 2.50p 676122
21/06/2024 2.70p 2.80p 2.50p 2.55p 370152
20/06/2024 2.65p 2.80p 2.63p 2.70p 552129
19/06/2024 2.63p 2.75p 2.63p 2.65p 414672
18/06/2024 2.58p 2.74p 2.50p 2.63p 6429829
17/06/2024 2.55p 2.70p 2.49p 2.58p 755431
14/06/2024 2.53p 2.66p 2.45p 2.60p 923762
13/06/2024 2.53p 2.57p 2.50p 2.53p 467470
12/06/2024 2.43p 2.53p 2.43p 2.53p 645686
11/06/2024 2.43p 2.46p 2.43p 2.43p 34995
10/06/2024 2.45p 2.50p 2.35p 2.43p 121426
07/06/2024 2.45p 2.46p 2.44p 2.45p 4440909
06/06/2024 2.45p 2.50p 2.44p 2.45p 2315604
05/06/2024 2.45p 2.47p 2.40p 2.45p 471229
04/06/2024 2.45p 2.50p 2.40p 2.45p 4810753
03/06/2024 2.45p 2.50p 2.43p 2.45p 2525902
31/05/2024 2.43p 2.49p 2.42p 2.45p 1995287
30/05/2024 2.38p 2.45p 2.35p 2.43p 814822
29/05/2024 2.45p 2.45p 2.30p 2.38p 1754392
28/05/2024 2.48p 2.50p 2.42p 2.45p 958692
24/05/2024 2.50p 2.85p 2.42p 2.48p 1735593
23/05/2024 2.60p 2.65p 2.48p 2.48p 2768426
22/05/2024 2.60p 2.70p 2.50p 2.60p 216074
21/05/2024 2.60p 2.69p 2.52p 2.60p 535490
20/05/2024 2.70p 2.80p 2.60p 2.60p 2127594
17/05/2024 2.50p 2.80p 2.45p 2.60p 1579740
16/05/2024 2.48p 2.55p 2.45p 2.50p 3774412
15/05/2024 2.48p 2.50p 2.45p 2.48p 2360091
14/05/2024 2.53p 2.55p 2.48p 2.53p 49157776
13/05/2024 2.48p 2.59p 2.40p 2.53p 19058290
10/05/2024 2.53p 2.55p 2.50p 2.53p 1743956
09/05/2024 2.53p 2.55p 2.45p 2.53p 3645653
08/05/2024 2.53p 2.55p 2.50p 2.55p 1892821
07/05/2024 2.53p 2.55p 2.50p 2.53p 1925356
03/05/2024 2.53p 2.55p 2.50p 2.53p 7005608
02/05/2024 2.58p 2.59p 2.53p 2.53p 535072
01/05/2024 2.60p 2.60p 2.55p 2.58p 1135905
30/04/2024 2.53p 2.65p 2.52p 2.60p 3596444
29/04/2024 2.53p 2.55p 2.50p 2.53p 3663248
26/04/2024 2.58p 2.60p 2.50p 2.53p 5791488
25/04/2024 2.55p 2.60p 2.50p 2.54p 4545043
24/04/2024 2.53p 2.55p 2.49p 2.55p 1478444
23/04/2024 2.50p 2.54p 2.45p 2.53p 2949567
22/04/2024 2.85p 2.95p 2.30p 2.50p 12033869
19/04/2024 2.80p 2.90p 2.70p 2.83p 839159
18/04/2024 2.80p 2.85p 2.75p 2.80p 361781
17/04/2024 2.80p 2.88p 2.73p 2.80p 550538
16/04/2024 2.55p 2.84p 2.53p 2.80p 1906724
15/04/2024 2.55p 2.60p 2.50p 2.55p 544975
12/04/2024 2.58p 2.65p 2.55p 2.55p 533966
11/04/2024 2.73p 2.80p 2.55p 2.58p 2080347
10/04/2024 2.50p 2.80p 2.50p 2.60p 2271409
09/04/2024 2.55p 2.55p 2.42p 2.50p 992069
08/04/2024 2.63p 2.64p 2.53p 2.55p 553977
05/04/2024 2.65p 2.70p 2.55p 2.64p 463246
04/04/2024 2.58p 2.70p 2.50p 2.65p 1205123
03/04/2024 2.48p 2.69p 2.40p 2.58p 880128
02/04/2024 2.35p 2.50p 2.30p 2.48p 817180
28/03/2024 2.28p 2.44p 2.22p 2.44p 1837708
27/03/2024 2.30p 2.35p 2.20p 2.28p 1269283
26/03/2024 2.40p 2.42p 2.18p 2.30p 1270489
25/03/2024 2.40p 2.43p 2.30p 2.31p 305770
22/03/2024 2.40p 2.45p 2.30p 2.31p 619907
21/03/2024 2.40p 2.45p 2.20p 2.40p 3534247
20/03/2024 2.33p 2.33p 2.30p 2.40p 2797667
19/03/2024 2.33p 2.40p 2.20p 2.30p 399822
18/03/2024 2.45p 2.46p 2.30p 2.33p 1001925
15/03/2024 2.45p 2.47p 2.40p 2.45p 720342
14/03/2024 2.50p 2.60p 2.42p 2.45p 395724
13/03/2024 2.50p 2.60p 2.40p 2.50p 436141
12/03/2024 2.50p 2.53p 2.35p 2.50p 295900
11/03/2024 2.50p 2.58p 2.40p 2.50p 322890
08/03/2024 2.45p 2.60p 2.40p 2.50p 1003720
07/03/2024 2.45p 2.50p 2.42p 2.45p 1302691
06/03/2024 2.35p 2.50p 2.26p 2.45p 2324339
05/03/2024 2.58p 2.58p 2.33p 2.35p 1778034
04/03/2024 2.73p 2.73p 2.56p 2.58p 682947
01/03/2024 2.73p 2.73p 2.70p 2.73p 145650
29/02/2024 2.73p 2.75p 2.65p 2.73p 817712
28/02/2024 2.75p 2.80p 2.70p 2.73p 1081711
27/02/2024 2.80p 2.80p 2.75p 2.75p 1873825
26/02/2024 2.75p 2.90p 2.70p 2.80p 1325737
23/02/2024 2.75p 2.80p 2.65p 2.75p 904012
22/02/2024 2.88p 2.88p 2.72p 2.75p 1025286
21/02/2024 2.78p 2.90p 2.75p 2.88p 600701
20/02/2024 2.78p 2.84p 2.75p 2.78p 674006
19/02/2024 2.75p 2.80p 2.70p 2.78p 187702
16/02/2024 2.78p 2.83p 2.70p 2.75p 1236331
15/02/2024 2.73p 2.90p 2.70p 2.78p 2840294
14/02/2024 2.60p 2.74p 2.60p 2.73p 2471065
13/02/2024 2.73p 2.76p 2.40p 2.58p 62444408
12/02/2024 2.53p 2.64p 2.50p 2.60p 983352

*Close Price adjusted for both dividends and splits