Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/08/2014 54.50p 54.53p 54.50p 54.50p 200
26/08/2014 54.50p 55.00p 54.50p 54.50p 272
22/08/2014 54.50p 54.50p 54.50p 54.50p 5493
21/08/2014 54.50p 54.50p 54.50p 54.50p 366
20/08/2014 54.50p 54.50p 54.50p 54.50p 0
19/08/2014 54.50p 54.50p 54.50p 54.50p 0
18/08/2014 54.50p 54.50p 54.50p 54.50p 0
15/08/2014 54.50p 54.50p 54.50p 54.50p 0
14/08/2014 54.50p 54.50p 54.50p 54.50p 180
13/08/2014 54.50p 54.50p 54.50p 54.50p 0
12/08/2014 54.50p 54.50p 54.50p 54.50p 225
11/08/2014 54.50p 55.00p 53.00p 54.50p 3044
08/08/2014 54.50p 54.50p 52.00p 54.50p 18953
07/08/2014 54.50p 54.53p 54.50p 54.50p 30
06/08/2014 55.50p 55.50p 53.00p 54.50p 32719
05/08/2014 55.50p 56.00p 55.00p 55.50p 0
04/08/2014 56.00p 56.00p 55.00p 55.50p 15496
01/08/2014 56.00p 56.00p 55.00p 56.00p 8123
31/07/2014 55.50p 56.00p 55.45p 56.00p 10000
30/07/2014 55.50p 55.50p 55.00p 55.50p 4454
29/07/2014 55.50p 55.50p 55.00p 55.50p 31874
28/07/2014 55.50p 55.50p 55.49p 55.50p 20603
25/07/2014 55.50p 55.50p 55.50p 55.50p 1000
24/07/2014 55.50p 55.51p 55.00p 55.50p 1767
23/07/2014 56.00p 56.00p 55.00p 55.50p 2511
22/07/2014 56.50p 57.00p 56.00p 56.00p 25352
21/07/2014 56.00p 56.50p 55.00p 56.50p 0
18/07/2014 56.00p 56.02p 55.00p 56.00p 4547
17/07/2014 56.00p 57.00p 55.00p 56.00p 0
16/07/2014 56.00p 57.00p 55.00p 56.00p 68864
15/07/2014 56.00p 56.38p 54.00p 56.00p 27235
14/07/2014 56.00p 56.00p 55.00p 56.00p 22552
11/07/2014 56.50p 56.50p 54.00p 56.00p 35537
10/07/2014 59.00p 59.72p 55.00p 56.50p 60003
09/07/2014 59.00p 60.50p 57.00p 59.00p 105855
08/07/2014 57.00p 61.50p 56.00p 59.00p 179870
07/07/2014 56.50p 56.50p 55.00p 56.50p 2434
04/07/2014 56.00p 56.47p 56.00p 56.00p 5000
03/07/2014 56.00p 56.50p 55.00p 56.00p 4983
02/07/2014 56.00p 56.00p 55.00p 56.00p 2825
01/07/2014 56.00p 56.00p 55.00p 56.00p 1298
30/06/2014 56.00p 56.00p 55.00p 56.00p 644
27/06/2014 56.00p 56.00p 55.00p 56.00p 30
26/06/2014 56.00p 56.00p 54.00p 56.00p 3331
25/06/2014 66.00p 66.00p 55.00p 56.00p 43101
24/06/2014 66.00p 66.00p 64.00p 66.00p 650
23/06/2014 66.00p 66.04p 66.00p 66.00p 0
20/06/2014 66.00p 66.04p 66.00p 66.00p 3205
19/06/2014 65.50p 66.00p 63.10p 66.00p 6220
18/06/2014 66.00p 66.50p 65.00p 65.50p 2063
17/06/2014 67.00p 70.50p 66.00p 66.00p 0
16/06/2014 70.50p 70.50p 66.00p 67.00p 27966
13/06/2014 70.50p 70.55p 68.00p 70.50p 15886
12/06/2014 70.50p 70.50p 70.50p 70.50p 0
11/06/2014 70.50p 70.50p 70.50p 70.50p 2500
10/06/2014 70.50p 70.55p 70.50p 70.50p 479
09/06/2014 71.50p 72.00p 68.00p 70.50p 2393
06/06/2014 71.50p 72.55p 71.50p 71.50p 0
05/06/2014 71.50p 72.55p 71.50p 71.50p 5012
04/06/2014 73.50p 73.50p 70.00p 71.50p 12000
03/06/2014 73.50p 73.53p 73.50p 73.50p 2039
02/06/2014 73.50p 76.00p 72.06p 73.50p 0
30/05/2014 74.00p 76.00p 72.06p 73.50p 7040
29/05/2014 74.00p 74.00p 73.00p 74.00p 0
28/05/2014 74.00p 74.00p 73.00p 74.00p 0
27/05/2014 74.00p 74.00p 73.00p 74.00p 2978
23/05/2014 74.00p 76.00p 74.00p 74.00p 65
22/05/2014 74.00p 74.00p 73.00p 74.00p 2954
21/05/2014 74.00p 74.00p 73.00p 74.00p 1932
20/05/2014 74.00p 74.50p 72.28p 74.00p 0
19/05/2014 74.50p 74.50p 72.28p 74.00p 4137
16/05/2014 74.50p 76.00p 74.00p 74.50p 0
15/05/2014 76.00p 76.00p 74.00p 74.50p 4996
14/05/2014 77.50p 77.50p 75.14p 76.00p 4717
13/05/2014 78.00p 80.00p 77.50p 77.50p 40000
12/05/2014 78.00p 80.00p 78.00p 78.00p 47
09/05/2014 78.00p 80.00p 78.00p 78.00p 61
08/05/2014 77.50p 80.00p 75.50p 78.00p 7486
07/05/2014 75.00p 77.00p 75.00p 75.50p 56700
06/05/2014 75.00p 77.00p 73.60p 75.00p 3581
02/05/2014 75.00p 77.00p 73.88p 75.00p 30738
01/05/2014 75.00p 77.00p 73.00p 75.00p 14688
30/04/2014 75.00p 75.00p 73.08p 75.00p 0
29/04/2014 75.00p 75.00p 73.08p 75.00p 0
28/04/2014 75.00p 75.00p 73.08p 75.00p 2100
25/04/2014 75.00p 75.00p 73.10p 75.00p 8805
24/04/2014 75.00p 75.00p 74.00p 75.00p 8796
23/04/2014 75.00p 77.00p 73.25p 75.00p 994
22/04/2014 75.00p 77.00p 73.25p 75.00p 0
17/04/2014 75.00p 77.00p 73.25p 75.00p 17351
16/04/2014 75.00p 77.00p 73.00p 75.00p 8644
15/04/2014 75.00p 76.08p 73.07p 75.00p 2910
14/04/2014 75.00p 77.00p 73.08p 75.00p 724
11/04/2014 75.50p 77.40p 73.00p 75.00p 30952
10/04/2014 75.50p 77.75p 75.50p 75.50p 3894
09/04/2014 75.50p 77.95p 73.00p 75.50p 1574
08/04/2014 75.00p 75.00p 73.40p 74.00p 13853
07/04/2014 75.00p 77.00p 73.50p 75.00p 8078
04/04/2014 75.00p 75.00p 74.20p 75.00p 2500
03/04/2014 74.50p 77.00p 73.50p 75.00p 2763
02/04/2014 72.50p 75.00p 72.50p 73.50p 11312
01/04/2014 72.50p 75.00p 71.00p 72.50p 8180
31/03/2014 71.50p 72.90p 70.50p 71.50p 43795
28/03/2014 71.50p 71.50p 71.50p 71.50p 25310
27/03/2014 71.50p 73.00p 71.50p 71.50p 9749
26/03/2014 71.50p 72.50p 70.00p 71.50p 0
25/03/2014 71.50p 72.50p 70.00p 71.50p 2774
24/03/2014 71.50p 72.50p 71.50p 71.50p 66
21/03/2014 71.50p 72.50p 71.50p 71.50p 0
20/03/2014 71.50p 72.50p 71.50p 71.50p 9094
19/03/2014 71.50p 73.00p 71.50p 71.50p 2761
18/03/2014 72.50p 73.00p 71.47p 71.50p 4928
17/03/2014 72.50p 73.50p 72.47p 72.50p 7129
14/03/2014 73.00p 73.70p 72.00p 72.50p 4453
13/03/2014 73.50p 74.00p 73.00p 73.00p 9973
12/03/2014 73.50p 75.00p 73.50p 73.50p 0
11/03/2014 73.50p 75.00p 73.50p 73.50p 2958
10/03/2014 73.50p 75.00p 73.00p 73.50p 11219
07/03/2014 73.50p 73.50p 73.00p 73.50p 1000
06/03/2014 73.50p 75.00p 72.15p 73.50p 12079
05/03/2014 73.50p 75.00p 73.00p 73.50p 4313
04/03/2014 73.50p 75.00p 73.50p 73.50p 3314
03/03/2014 73.50p 75.00p 73.00p 73.50p 7584
28/02/2014 73.50p 75.00p 73.50p 73.50p 0
27/02/2014 73.50p 75.00p 73.50p 73.50p 3304
26/02/2014 73.50p 73.50p 73.00p 73.50p 9093
25/02/2014 73.50p 75.00p 73.50p 73.50p 12729
24/02/2014 73.50p 75.00p 73.00p 73.50p 38773
21/02/2014 73.50p 75.00p 73.50p 73.50p 9271
20/02/2014 73.50p 75.00p 73.50p 73.50p 0
19/02/2014 73.50p 75.00p 73.50p 73.50p 1118
18/02/2014 73.50p 75.00p 73.50p 73.50p 7886
17/02/2014 76.00p 77.00p 73.50p 73.50p 13315
14/02/2014 76.00p 77.00p 75.24p 76.00p 4804
13/02/2014 76.00p 77.00p 75.92p 76.00p 1452
12/02/2014 75.50p 77.00p 75.50p 76.00p 5103
11/02/2014 76.00p 76.00p 76.00p 76.00p 2472
10/02/2014 77.00p 79.00p 75.00p 76.00p 15944
07/02/2014 77.00p 79.00p 77.00p 77.00p 11534
06/02/2014 76.00p 79.00p 76.00p 77.00p 50792
05/02/2014 71.00p 77.00p 71.00p 76.00p 11082
04/02/2014 71.00p 72.00p 71.00p 71.00p 10137
03/02/2014 71.00p 72.00p 70.30p 71.00p 25628
31/01/2014 71.00p 72.00p 70.25p 71.00p 5110
30/01/2014 72.50p 72.50p 70.15p 71.00p 16869
29/01/2014 72.50p 74.00p 71.25p 72.50p 20213
28/01/2014 72.50p 74.00p 72.50p 72.50p 20610
27/01/2014 73.00p 73.84p 72.25p 72.50p 9241
24/01/2014 73.00p 73.84p 72.25p 73.00p 6279
23/01/2014 73.00p 73.84p 73.00p 73.00p 8272
22/01/2014 73.00p 73.98p 72.25p 73.00p 8343
21/01/2014 73.00p 74.00p 72.25p 73.00p 25445
20/01/2014 73.50p 74.00p 72.06p 73.00p 33944
17/01/2014 74.50p 76.00p 73.50p 73.50p 59955
16/01/2014 74.50p 75.97p 74.00p 74.50p 6273
15/01/2014 74.50p 75.97p 74.50p 74.50p 9387
14/01/2014 74.50p 76.00p 73.50p 74.50p 38579
13/01/2014 74.50p 76.00p 74.50p 74.50p 142134
10/01/2014 78.50p 79.50p 73.03p 74.50p 93625
09/01/2014 81.00p 81.00p 77.00p 78.50p 178029
08/01/2014 84.50p 90.00p 80.05p 81.00p 180109
07/01/2014 76.50p 86.00p 76.14p 83.50p 202652
06/01/2014 49.50p 76.00p 49.50p 76.00p 285438
03/01/2014 49.50p 52.00p 49.00p 49.50p 0
02/01/2014 50.50p 52.00p 49.00p 49.50p 148893
31/12/2013 50.50p 52.00p 47.50p 50.50p 39829
30/12/2013 50.50p 50.50p 49.00p 50.50p 0
27/12/2013 50.50p 50.50p 49.00p 50.50p 6730
24/12/2013 50.50p 51.00p 50.50p 50.50p 0
23/12/2013 50.50p 51.00p 50.50p 50.50p 74
20/12/2013 50.50p 52.00p 50.00p 50.50p 260820
19/12/2013 44.50p 52.00p 44.50p 50.50p 262538
18/12/2013 42.00p 45.00p 42.00p 44.50p 51310
17/12/2013 45.50p 45.50p 41.00p 42.00p 16738
16/12/2013 45.50p 45.50p 45.00p 45.50p 5207
13/12/2013 51.00p 51.00p 45.00p 45.50p 38225
12/12/2013 55.00p 55.00p 51.00p 51.00p 6665
11/12/2013 57.00p 57.00p 55.00p 55.00p 13871
10/12/2013 58.50p 58.50p 57.00p 57.00p 12018
09/12/2013 58.50p 59.90p 56.00p 58.50p 10051
06/12/2013 60.00p 60.20p 58.00p 58.50p 15677
05/12/2013 60.50p 62.00p 58.00p 60.00p 15882
04/12/2013 60.50p 60.75p 60.50p 60.50p 0
03/12/2013 60.50p 60.75p 60.50p 60.50p 162
02/12/2013 61.50p 61.65p 60.50p 60.50p 1191
29/11/2013 61.50p 61.65p 60.00p 61.50p 5250
28/11/2013 63.50p 63.50p 60.00p 61.50p 14044
27/11/2013 63.50p 64.00p 62.03p 63.50p 2723
26/11/2013 63.50p 64.00p 63.50p 63.50p 600
25/11/2013 63.50p 64.00p 62.00p 63.50p 5791
22/11/2013 63.50p 65.00p 63.00p 63.50p 53308
21/11/2013 62.50p 65.00p 62.50p 63.50p 47000
20/11/2013 66.50p 66.50p 60.00p 62.50p 24923
19/11/2013 67.50p 68.00p 65.05p 66.50p 13000
18/11/2013 66.50p 68.00p 66.50p 67.50p 4512
15/11/2013 66.50p 68.00p 65.00p 66.50p 14829
14/11/2013 69.00p 69.00p 60.00p 66.50p 212348
13/11/2013 72.00p 72.40p 68.00p 69.00p 39126
12/11/2013 70.00p 76.00p 60.00p 72.00p 603818

*Close Price adjusted for both dividends and splits