Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2025 77.50p 84.00p 75.00p 82.50p 535995
12/09/2025 72.00p 80.00p 70.50p 76.50p 554041
11/09/2025 61.00p 64.75p 61.00p 73.50p 1002151
10/09/2025 61.00p 65.00p 60.50p 64.75p 141632
09/09/2025 60.75p 61.83p 60.00p 61.00p 95186
08/09/2025 60.50p 62.00p 59.00p 60.75p 93442
05/09/2025 60.50p 60.50p 59.69p 60.50p 43700
04/09/2025 60.50p 61.25p 59.68p 60.50p 15659
03/09/2025 60.50p 61.25p 59.67p 60.50p 21496
02/09/2025 60.50p 62.00p 59.00p 60.50p 51878
01/09/2025 60.50p 62.00p 59.38p 61.00p 66946
29/08/2025 62.50p 62.78p 57.00p 60.00p 220785
28/08/2025 65.00p 65.00p 62.06p 62.50p 82021
27/08/2025 66.00p 67.00p 64.00p 65.00p 57954
26/08/2025 66.00p 68.00p 64.00p 66.00p 36512
22/08/2025 66.00p 66.25p 65.87p 66.00p 17967
21/08/2025 66.50p 66.90p 64.00p 66.00p 19372
20/08/2025 66.50p 68.40p 65.77p 66.50p 22717
19/08/2025 67.00p 68.70p 65.77p 67.00p 75252
18/08/2025 66.50p 69.00p 64.37p 67.50p 88939
15/08/2025 67.00p 67.40p 64.13p 66.50p 26945
14/08/2025 67.00p 67.40p 65.00p 67.00p 73944
13/08/2025 67.00p 69.00p 63.70p 65.00p 50155
12/08/2025 67.00p 68.92p 65.50p 67.00p 60104
11/08/2025 66.50p 69.00p 65.00p 67.00p 157526
08/08/2025 66.50p 68.75p 65.77p 66.50p 123835
07/08/2025 66.50p 67.44p 65.67p 66.50p 21184
06/08/2025 68.50p 69.00p 64.00p 66.50p 78220
05/08/2025 66.00p 70.00p 65.68p 68.50p 85859
04/08/2025 66.00p 67.20p 64.00p 66.00p 21514
01/08/2025 66.00p 68.00p 64.00p 66.00p 52705
31/07/2025 66.00p 66.45p 62.72p 66.00p 95467
30/07/2025 65.00p 66.00p 64.00p 65.00p 63355
29/07/2025 67.00p 68.00p 64.00p 65.00p 79232
28/07/2025 67.00p 67.68p 65.80p 67.00p 133839
25/07/2025 67.50p 69.45p 66.00p 67.00p 163255
24/07/2025 66.00p 69.70p 64.80p 67.50p 233894
23/07/2025 67.50p 69.00p 65.90p 66.00p 145316
22/07/2025 68.50p 70.00p 66.00p 67.50p 110883
21/07/2025 64.00p 72.00p 63.00p 68.50p 338831
18/07/2025 63.00p 65.00p 62.00p 64.00p 63526
17/07/2025 63.00p 65.00p 61.00p 63.00p 99198
16/07/2025 60.50p 65.00p 59.37p 63.80p 199646
15/07/2025 62.00p 64.00p 49.00p 60.50p 3651037
14/07/2025 3.25p 3.34p 3.12p 3.15p 3071900
11/07/2025 3.30p 3.40p 3.20p 3.34p 3812557
10/07/2025 3.45p 3.60p 3.23p 3.30p 3280508
09/07/2025 3.40p 3.60p 3.30p 3.50p 2886528
08/07/2025 3.35p 3.60p 3.26p 3.40p 5657508
07/07/2025 3.05p 3.69p 2.90p 3.20p 8458211
04/07/2025 2.95p 3.28p 2.90p 3.05p 2139735
03/07/2025 3.00p 3.10p 2.45p 2.95p 146039200
02/07/2025 3.00p 3.20p 3.00p 3.00p 1050717
01/07/2025 3.10p 3.17p 2.92p 3.00p 3544781
30/06/2025 3.15p 3.36p 3.02p 3.10p 3067932
27/06/2025 2.95p 3.30p 2.93p 3.30p 2937934
26/06/2025 2.90p 3.19p 2.89p 3.10p 6431083
25/06/2025 2.70p 3.10p 2.45p 2.96p 57814652
24/06/2025 2.90p 3.20p 2.86p 3.10p 3174795
23/06/2025 2.90p 2.95p 2.80p 2.90p 1747892
20/06/2025 2.90p 3.00p 2.83p 2.90p 1211087
19/06/2025 2.90p 3.02p 2.82p 2.96p 2417185
18/06/2025 2.80p 3.10p 2.70p 2.90p 7977330
17/06/2025 2.75p 2.89p 2.70p 2.80p 915939
16/06/2025 2.65p 2.80p 2.65p 2.75p 3744876
13/06/2025 2.75p 2.80p 2.60p 2.65p 2068313
12/06/2025 2.75p 2.80p 2.70p 2.75p 805900
11/06/2025 2.80p 2.90p 2.70p 2.75p 804100
10/06/2025 2.80p 2.88p 2.77p 2.80p 1840462
09/06/2025 2.70p 2.90p 2.63p 2.80p 4839317
06/06/2025 2.60p 2.80p 2.60p 2.70p 2044519
05/06/2025 2.60p 2.68p 2.53p 2.60p 2756471
04/06/2025 2.55p 2.70p 2.40p 2.70p 3597691
03/06/2025 2.60p 2.68p 2.50p 2.60p 399814
02/06/2025 2.60p 2.70p 2.50p 2.60p 1687601
30/05/2025 2.50p 2.70p 2.40p 2.60p 2805509
29/05/2025 2.55p 2.60p 2.50p 2.50p 467944
28/05/2025 2.65p 2.80p 2.50p 2.55p 3292793
27/05/2025 2.55p 2.60p 2.50p 2.55p 1643571
23/05/2025 2.55p 2.60p 2.50p 2.55p 359823
22/05/2025 2.55p 2.60p 2.51p 2.55p 459445
21/05/2025 2.55p 2.60p 2.50p 2.55p 1160257
20/05/2025 2.60p 2.60p 2.50p 2.55p 965183
19/05/2025 2.55p 2.60p 2.50p 2.60p 797121
16/05/2025 2.60p 2.80p 2.53p 2.55p 3212613
15/05/2025 2.60p 2.66p 2.58p 2.60p 1243055
14/05/2025 2.60p 2.70p 2.57p 2.60p 859440
13/05/2025 2.60p 2.67p 2.50p 2.60p 926992
12/05/2025 2.55p 2.70p 2.50p 2.58p 3068811
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

*Close Price adjusted for both dividends and splits