Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 2.68p 2.75p 2.46p 2.53p 4485013
08/02/2024 2.70p 2.74p 2.60p 2.68p 890923
07/02/2024 2.75p 2.85p 2.66p 2.70p 1203386
06/02/2024 2.68p 2.85p 2.68p 2.75p 840328
05/02/2024 2.60p 2.96p 2.60p 2.70p 4469177
02/02/2024 2.50p 2.90p 2.50p 2.60p 4038244
01/02/2024 2.30p 2.54p 2.20p 2.50p 2167043
31/01/2024 2.25p 2.38p 2.25p 2.30p 236185
30/01/2024 2.25p 2.30p 2.20p 2.25p 1005043
29/01/2024 2.35p 2.39p 2.20p 2.25p 801488
26/01/2024 2.35p 2.39p 2.32p 2.35p 988925
25/01/2024 2.15p 2.40p 2.10p 2.40p 3994346
24/01/2024 2.23p 2.25p 2.10p 2.15p 2969140
23/01/2024 2.05p 2.25p 2.00p 2.23p 33069004
22/01/2024 1.85p 1.87p 1.80p 1.85p 4081380
19/01/2024 1.85p 1.90p 1.81p 1.85p 5297111
18/01/2024 2.05p 2.10p 1.85p 1.85p 15802912
17/01/2024 2.13p 2.13p 2.01p 2.05p 868092
16/01/2024 2.05p 2.20p 2.00p 2.13p 4210814
15/01/2024 2.05p 2.05p 2.00p 2.05p 293024
12/01/2024 2.05p 2.05p 2.01p 2.05p 480236
11/01/2024 2.05p 2.05p 2.02p 2.05p 294748
10/01/2024 2.05p 2.05p 2.00p 2.05p 1981920
09/01/2024 2.05p 2.08p 2.01p 2.05p 1023533
08/01/2024 2.10p 2.20p 2.02p 2.05p 652770
05/01/2024 2.15p 2.20p 2.00p 2.10p 1630695
04/01/2024 2.15p 2.17p 2.10p 2.15p 128573
03/01/2024 2.15p 2.17p 2.10p 2.15p 2282171
02/01/2024 2.15p 2.20p 2.06p 2.15p 2331728
29/12/2023 2.15p 2.19p 2.10p 2.15p 1338123
28/12/2023 2.10p 2.20p 2.00p 2.15p 2231443
27/12/2023 2.05p 2.14p 1.98p 2.10p 370043
22/12/2023 2.05p 2.05p 2.03p 2.05p 0
21/12/2023 2.05p 2.20p 1.95p 2.05p 1052369
20/12/2023 2.05p 2.05p 1.90p 1.90p 467422
19/12/2023 2.05p 2.13p 1.93p 2.05p 1363152
18/12/2023 2.10p 2.20p 1.93p 2.05p 760184
15/12/2023 2.10p 2.20p 2.00p 2.20p 184315
14/12/2023 2.03p 2.13p 1.96p 2.10p 926452
13/12/2023 2.00p 2.10p 1.95p 2.03p 392993
12/12/2023 1.88p 2.14p 1.88p 2.00p 1151648
11/12/2023 1.88p 1.90p 1.86p 1.88p 1949585
08/12/2023 1.85p 1.90p 1.80p 1.88p 1579309
07/12/2023 1.85p 1.90p 1.80p 1.85p 2180329
06/12/2023 1.85p 1.85p 1.81p 1.85p 2802964
05/12/2023 1.85p 1.86p 1.81p 1.85p 844682
04/12/2023 1.85p 1.90p 1.80p 1.85p 2378022
01/12/2023 2.00p 2.00p 1.80p 1.85p 3632722
30/11/2023 2.08p 2.08p 1.90p 2.00p 1426934
29/11/2023 2.03p 2.20p 1.90p 2.08p 2955281
28/11/2023 2.03p 2.03p 1.95p 2.03p 199141
27/11/2023 2.03p 2.06p 1.95p 2.03p 1850615
24/11/2023 2.10p 2.20p 2.01p 2.03p 639647
23/11/2023 2.08p 2.20p 2.05p 2.10p 2037581
22/11/2023 2.03p 2.17p 1.95p 2.08p 4123634
21/11/2023 1.98p 2.10p 1.96p 2.03p 4020223
20/11/2023 1.85p 2.02p 1.85p 1.98p 1353373
17/11/2023 1.85p 1.87p 1.80p 1.85p 438628
16/11/2023 1.93p 2.00p 1.81p 1.85p 2400170
15/11/2023 1.80p 1.90p 1.80p 1.88p 3029464
14/11/2023 1.78p 1.85p 1.67p 1.80p 4292944
13/11/2023 1.60p 1.78p 1.60p 1.78p 4718396
10/11/2023 1.65p 1.67p 1.50p 1.53p 1584683
09/11/2023 1.68p 1.68p 1.60p 1.65p 569508
08/11/2023 1.65p 1.75p 1.60p 1.60p 495266
07/11/2023 1.68p 1.75p 1.63p 1.65p 284247
06/11/2023 1.65p 1.75p 1.62p 1.68p 636646
03/11/2023 1.65p 1.74p 1.62p 1.74p 1137214
02/11/2023 1.65p 1.75p 1.62p 1.65p 821460
01/11/2023 1.65p 1.70p 1.63p 1.65p 520556
31/10/2023 1.70p 1.75p 1.65p 1.65p 330825
30/10/2023 1.75p 1.80p 1.70p 1.70p 42791
27/10/2023 1.75p 1.90p 1.70p 1.75p 595597
26/10/2023 1.75p 1.77p 1.70p 1.75p 305683
25/10/2023 1.68p 1.87p 1.68p 1.75p 2028935
24/10/2023 1.63p 1.70p 1.56p 1.68p 2643021
23/10/2023 1.65p 1.70p 1.51p 1.63p 3951033
20/10/2023 1.58p 1.70p 1.56p 1.65p 4348308
19/10/2023 1.85p 1.90p 1.50p 1.85p 7292708
18/10/2023 1.90p 2.00p 1.80p 1.85p 1197560
17/10/2023 1.90p 1.90p 1.85p 1.90p 1000
16/10/2023 1.95p 2.00p 1.90p 1.90p 3201514
13/10/2023 1.90p 1.98p 1.90p 1.95p 1029671
12/10/2023 1.85p 1.90p 1.80p 1.85p 626832
11/10/2023 1.83p 1.90p 1.76p 1.85p 971619
10/10/2023 1.80p 1.85p 1.72p 1.83p 2104330
09/10/2023 1.85p 1.90p 1.75p 1.80p 1135222
06/10/2023 1.85p 1.90p 1.75p 1.84p 1642118
05/10/2023 2.05p 2.10p 1.67p 1.85p 12338634
04/10/2023 2.15p 2.20p 2.00p 2.05p 904110
03/10/2023 2.15p 2.18p 2.13p 2.15p 399109
02/10/2023 2.15p 2.25p 2.11p 2.15p 472053
29/09/2023 2.13p 2.20p 2.08p 2.15p 3246014
28/09/2023 2.25p 2.30p 2.06p 2.13p 3142485
27/09/2023 2.25p 2.30p 2.20p 2.25p 654852
26/09/2023 2.25p 2.28p 2.22p 2.25p 1544605
25/09/2023 2.25p 2.30p 2.20p 2.25p 1171499
22/09/2023 2.25p 2.30p 2.20p 2.25p 2885484
21/09/2023 2.25p 2.28p 2.22p 2.25p 2914172
20/09/2023 2.30p 2.35p 2.10p 2.25p 12106279
19/09/2023 2.43p 2.50p 2.26p 2.30p 4106218
18/09/2023 2.43p 2.47p 2.35p 2.43p 2643682
15/09/2023 2.43p 2.45p 2.35p 2.43p 1688682
14/09/2023 2.38p 2.45p 2.35p 2.43p 2195652
13/09/2023 2.43p 2.50p 2.33p 2.38p 4621961
12/09/2023 2.40p 2.43p 2.35p 2.43p 870080
11/09/2023 2.40p 2.44p 2.37p 2.40p 246714
08/09/2023 2.40p 2.40p 2.37p 2.40p 750249
07/09/2023 2.45p 2.50p 2.40p 2.40p 1153422
06/09/2023 2.45p 2.47p 2.42p 2.45p 422909
05/09/2023 2.45p 2.48p 2.45p 2.45p 373123
04/09/2023 2.45p 2.50p 2.35p 2.45p 374365
01/09/2023 2.40p 2.50p 2.36p 2.45p 2531803
31/08/2023 2.38p 2.45p 2.35p 2.40p 312979
30/08/2023 2.38p 2.44p 2.35p 2.38p 1090000
29/08/2023 2.38p 2.44p 2.34p 2.38p 704509
25/08/2023 2.38p 2.38p 2.38p 2.38p 167368
24/08/2023 2.38p 2.45p 2.30p 2.38p 323853
23/08/2023 2.38p 2.38p 2.32p 2.38p 4293835
22/08/2023 2.38p 2.38p 2.34p 2.38p 1119784
21/08/2023 2.35p 2.45p 2.33p 2.38p 344061
18/08/2023 2.40p 2.45p 2.30p 2.35p 1297761
17/08/2023 2.40p 2.45p 2.35p 2.40p 454613
16/08/2023 2.40p 2.44p 2.36p 2.40p 1240768
15/08/2023 2.35p 2.58p 2.33p 2.40p 7838778
14/08/2023 2.35p 2.37p 2.33p 2.35p 1054141
11/08/2023 2.35p 2.40p 2.30p 2.33p 3030306
10/08/2023 2.35p 2.37p 2.32p 2.35p 1253757
09/08/2023 2.35p 2.40p 2.34p 2.35p 124335
08/08/2023 2.35p 2.37p 2.32p 2.35p 1272167
07/08/2023 2.38p 2.39p 2.34p 2.35p 656893
04/08/2023 2.35p 2.45p 2.33p 2.38p 673374
03/08/2023 2.35p 2.36p 2.33p 2.35p 382686
02/08/2023 2.35p 2.40p 2.30p 2.35p 656742
01/08/2023 2.35p 2.37p 2.33p 2.35p 892500
31/07/2023 2.35p 2.40p 2.30p 2.35p 2210770
28/07/2023 2.38p 2.40p 2.30p 2.35p 1394848
27/07/2023 2.40p 2.45p 2.30p 2.38p 1109588
26/07/2023 2.40p 2.40p 2.35p 2.40p 336262
25/07/2023 2.40p 2.45p 2.30p 2.40p 2484503
24/07/2023 2.40p 2.44p 2.35p 2.40p 3539764
21/07/2023 2.40p 2.40p 2.35p 2.40p 1397275
20/07/2023 2.40p 2.45p 2.35p 2.40p 1239102
19/07/2023 2.38p 2.45p 2.35p 2.40p 843900
18/07/2023 2.38p 2.40p 2.32p 2.38p 775365
17/07/2023 2.40p 2.45p 2.30p 2.38p 1010408
14/07/2023 2.38p 2.45p 2.35p 2.40p 1390048
13/07/2023 2.38p 2.40p 2.35p 2.38p 2087130
12/07/2023 2.45p 2.50p 2.36p 2.38p 934369
11/07/2023 2.45p 2.46p 2.40p 2.45p 649098
10/07/2023 2.45p 2.47p 2.41p 2.45p 94394
07/07/2023 2.45p 2.47p 2.40p 2.45p 1805738
06/07/2023 2.48p 2.50p 2.40p 2.45p 884962
05/07/2023 2.48p 2.48p 2.40p 2.48p 1764146
04/07/2023 2.48p 2.55p 2.35p 2.48p 640073
03/07/2023 2.48p 2.48p 2.40p 2.48p 477546
30/06/2023 2.48p 2.48p 2.40p 2.48p 727219
29/06/2023 2.48p 2.48p 2.40p 2.48p 122842
28/06/2023 2.45p 2.55p 2.40p 2.48p 775050
27/06/2023 2.45p 2.50p 2.40p 2.45p 763288
26/06/2023 2.43p 2.50p 2.38p 2.45p 3509824
23/06/2023 2.43p 2.50p 2.35p 2.38p 1870480
22/06/2023 2.45p 2.50p 2.40p 2.43p 149904
21/06/2023 2.43p 2.47p 2.36p 2.45p 2738584
20/06/2023 2.35p 2.45p 2.33p 2.40p 1801724
19/06/2023 2.38p 2.40p 2.35p 2.38p 1743465
16/06/2023 2.38p 2.40p 2.37p 2.38p 290630
15/06/2023 2.38p 2.40p 2.35p 2.38p 49573
14/06/2023 2.40p 2.50p 2.37p 2.38p 3276896
13/06/2023 2.35p 2.40p 2.30p 2.35p 1184599
12/06/2023 2.33p 2.40p 2.30p 2.35p 1513608
09/06/2023 2.35p 2.40p 2.30p 2.33p 851785
08/06/2023 2.35p 2.40p 2.30p 2.35p 204805
07/06/2023 2.38p 2.40p 2.33p 2.38p 1018110
06/06/2023 2.40p 2.45p 2.32p 2.38p 888108
05/06/2023 2.35p 2.43p 2.33p 2.40p 1868267
02/06/2023 2.35p 2.40p 2.30p 2.35p 391308
01/06/2023 2.35p 2.40p 2.30p 2.35p 1435661
31/05/2023 2.38p 2.40p 2.30p 2.35p 1550448
30/05/2023 2.35p 2.40p 2.30p 2.38p 1951907
26/05/2023 2.43p 2.45p 2.30p 2.35p 2887317
25/05/2023 2.43p 2.50p 2.39p 2.43p 569288
24/05/2023 2.40p 2.47p 2.38p 2.43p 1055415
23/05/2023 2.45p 2.50p 2.35p 2.40p 2340387
22/05/2023 2.48p 2.50p 2.40p 2.45p 692642
19/05/2023 2.35p 2.50p 2.35p 2.48p 3237276
18/05/2023 2.43p 2.45p 2.30p 2.35p 4269813
17/05/2023 2.45p 2.45p 2.40p 2.43p 1402365
16/05/2023 2.60p 2.60p 2.33p 2.45p 7190831
15/05/2023 2.75p 2.90p 2.50p 2.60p 2314984
12/05/2023 2.75p 2.90p 2.60p 2.75p 558221
11/05/2023 2.60p 2.80p 2.60p 2.75p 5480190
10/05/2023 2.60p 2.80p 2.50p 2.60p 2903678
09/05/2023 2.48p 2.70p 2.45p 2.60p 2611699
05/05/2023 2.40p 2.50p 2.35p 2.48p 14379449
04/05/2023 2.35p 2.45p 2.32p 2.40p 3470368
03/05/2023 2.68p 2.75p 2.27p 2.35p 9480211
02/05/2023 2.70p 2.75p 2.65p 2.68p 2771602
28/04/2023 2.73p 2.80p 2.65p 2.70p 2576003
27/04/2023 3.05p 3.08p 2.53p 2.70p 16085801

*Close Price adjusted for both dividends and splits