Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2023 3.00p 3.10p 2.90p 3.00p 1381829
25/04/2023 2.95p 3.10p 2.90p 3.00p 2285207
24/04/2023 2.95p 3.05p 2.85p 2.95p 1117039
21/04/2023 2.98p 3.05p 2.85p 2.95p 556682
20/04/2023 3.00p 3.10p 2.90p 2.98p 1706739
19/04/2023 3.03p 3.15p 2.95p 3.05p 1925548
18/04/2023 2.98p 3.05p 2.90p 2.98p 673523
17/04/2023 2.98p 3.05p 2.90p 2.98p 572870
14/04/2023 2.95p 3.05p 2.86p 2.98p 2044442
13/04/2023 2.90p 3.10p 2.85p 2.95p 2787757
12/04/2023 2.88p 2.95p 2.85p 2.90p 331436
11/04/2023 2.88p 2.95p 2.80p 2.88p 1367754
06/04/2023 2.90p 3.00p 2.80p 2.88p 3349108
05/04/2023 2.90p 2.95p 2.85p 2.90p 2449121
04/04/2023 2.90p 3.00p 2.84p 2.90p 2286868
03/04/2023 2.85p 2.90p 2.80p 2.90p 693889
31/03/2023 2.50p 3.10p 2.50p 2.85p 7669587
30/03/2023 2.50p 2.60p 2.40p 2.50p 1558862
29/03/2023 2.55p 2.60p 2.40p 2.50p 2628163
28/03/2023 2.55p 2.60p 2.50p 2.55p 856866
27/03/2023 2.55p 2.60p 2.50p 2.55p 2215211
24/03/2023 2.55p 2.60p 2.50p 2.55p 308641
23/03/2023 2.55p 2.60p 2.50p 2.55p 786154
22/03/2023 2.60p 2.70p 2.54p 2.54p 908011
21/03/2023 2.60p 2.70p 2.55p 2.60p 1142475
20/03/2023 2.60p 2.70p 2.50p 2.60p 1604221
17/03/2023 2.60p 2.70p 2.55p 2.60p 748619
16/03/2023 2.60p 2.70p 2.50p 2.60p 2985862
15/03/2023 2.60p 2.70p 2.50p 2.60p 1549944
14/03/2023 2.60p 2.69p 2.50p 2.60p 1137025
13/03/2023 2.65p 2.70p 2.50p 2.60p 2477966
10/03/2023 2.70p 2.75p 2.55p 2.65p 3097884
09/03/2023 2.65p 2.77p 2.60p 2.70p 10070552
08/03/2023 2.75p 2.80p 2.60p 2.65p 3114406
07/03/2023 2.80p 2.84p 2.70p 2.75p 1625042
06/03/2023 2.75p 2.90p 2.73p 2.80p 3289294
03/03/2023 2.75p 2.80p 2.71p 2.78p 1580651
02/03/2023 2.80p 2.86p 2.70p 2.75p 3006344
01/03/2023 2.80p 2.90p 2.70p 2.86p 2352125
28/02/2023 2.80p 2.90p 2.70p 2.70p 1724567
27/02/2023 2.85p 2.90p 2.70p 2.80p 1104675
24/02/2023 2.80p 2.90p 2.70p 2.85p 1562001
23/02/2023 2.80p 2.90p 2.70p 2.80p 1668716
22/02/2023 3.05p 3.05p 2.70p 2.80p 4673178
21/02/2023 3.05p 3.20p 2.90p 3.05p 2869017
20/02/2023 3.05p 3.20p 2.90p 2.98p 2876016
17/02/2023 3.10p 3.20p 2.90p 3.05p 3470650
16/02/2023 3.10p 3.20p 2.93p 3.10p 6017690
15/02/2023 3.05p 3.20p 2.90p 3.10p 18279562
14/02/2023 2.85p 3.10p 2.82p 3.00p 25632068
13/02/2023 2.80p 3.10p 2.70p 2.85p 32051168
10/02/2023 2.75p 2.90p 2.71p 2.75p 1469386
09/02/2023 2.80p 2.90p 2.70p 2.80p 1645379
08/02/2023 2.75p 2.90p 2.70p 2.80p 3319286
07/02/2023 2.70p 2.90p 2.70p 2.75p 6921625
06/02/2023 2.60p 2.70p 2.50p 2.64p 8114066
03/02/2023 2.50p 2.70p 2.26p 2.60p 28002388
02/02/2023 2.65p 2.70p 2.60p 2.65p 926088
01/02/2023 2.70p 2.70p 2.60p 2.65p 451231
31/01/2023 2.85p 3.00p 2.63p 2.70p 663862
30/01/2023 2.85p 3.00p 2.73p 2.85p 2398619
27/01/2023 2.80p 3.00p 2.61p 2.85p 1702593
26/01/2023 2.50p 2.99p 2.40p 2.80p 4196300
25/01/2023 2.45p 2.60p 2.40p 2.50p 19501
24/01/2023 2.50p 2.60p 2.40p 2.50p 326342
23/01/2023 2.50p 2.60p 2.40p 2.50p 1597870
20/01/2023 2.50p 2.60p 2.40p 2.50p 1357396
19/01/2023 2.50p 2.60p 2.40p 2.50p 1862241
18/01/2023 2.50p 2.57p 2.44p 2.50p 984972
17/01/2023 2.60p 2.70p 2.42p 2.55p 2073561
16/01/2023 2.40p 2.70p 2.40p 2.60p 5567695
13/01/2023 2.35p 2.40p 2.30p 2.35p 52195
12/01/2023 2.30p 2.40p 2.30p 2.35p 1542863
11/01/2023 2.30p 2.40p 2.20p 2.30p 1260990
10/01/2023 2.30p 2.40p 2.20p 2.30p 628606
09/01/2023 2.50p 2.56p 2.30p 2.30p 2415737
06/01/2023 2.30p 2.60p 2.20p 2.50p 3910556
05/01/2023 2.25p 2.40p 2.20p 2.30p 802403
04/01/2023 2.25p 2.40p 2.10p 2.25p 1545256
03/01/2023 2.25p 2.40p 2.10p 2.25p 1768891
30/12/2022 2.25p 2.36p 2.12p 2.25p 686960
29/12/2022 2.25p 2.40p 2.10p 2.16p 178669
28/12/2022 2.25p 2.40p 2.10p 2.25p 851501
23/12/2022 2.25p 2.28p 2.13p 2.25p 374851
22/12/2022 2.25p 2.40p 2.13p 2.25p 3472
21/12/2022 2.25p 2.40p 2.13p 2.25p 27989
20/12/2022 2.30p 2.30p 2.10p 2.25p 440369
19/12/2022 2.15p 2.40p 2.14p 2.30p 1254493
16/12/2022 2.15p 2.20p 2.10p 2.15p 484027
15/12/2022 2.25p 2.30p 2.12p 2.15p 410841
14/12/2022 2.25p 2.25p 2.20p 2.25p 530420
13/12/2022 2.25p 2.25p 2.20p 2.25p 190000
12/12/2022 2.20p 2.30p 2.12p 2.25p 338751
09/12/2022 2.20p 2.22p 2.10p 2.20p 28363
08/12/2022 2.20p 2.22p 2.10p 2.20p 3154
07/12/2022 2.20p 2.30p 2.10p 2.20p 458
06/12/2022 2.20p 2.30p 2.10p 2.20p 16240521
05/12/2022 2.20p 2.30p 2.12p 2.20p 560272
02/12/2022 2.20p 2.30p 2.20p 2.20p 370061
01/12/2022 2.20p 2.23p 2.11p 2.20p 313336
30/11/2022 2.20p 2.30p 2.10p 2.20p 139560
29/11/2022 2.30p 2.30p 2.10p 2.20p 622103
28/11/2022 2.30p 2.40p 2.21p 2.30p 455670
25/11/2022 2.30p 2.40p 2.20p 2.30p 19459
24/11/2022 2.30p 2.40p 2.21p 2.30p 804312
23/11/2022 2.30p 2.40p 2.21p 2.30p 262997
22/11/2022 2.35p 2.37p 2.27p 2.30p 618992
21/11/2022 2.30p 2.40p 2.28p 2.35p 330178
18/11/2022 2.30p 2.30p 2.30p 2.30p 0
17/11/2022 2.30p 2.40p 2.26p 2.30p 210380
16/11/2022 2.45p 2.55p 2.30p 2.30p 2756105
15/11/2022 2.35p 2.60p 2.30p 2.45p 1998794
14/11/2022 2.25p 2.40p 2.21p 2.35p 2336312
11/11/2022 2.20p 2.30p 2.20p 2.25p 1297363
10/11/2022 2.25p 2.30p 2.13p 2.20p 435378
09/11/2022 2.25p 2.30p 2.20p 2.25p 1079372
08/11/2022 2.20p 2.30p 2.10p 2.25p 2087394
07/11/2022 2.10p 2.30p 2.10p 2.20p 3252386
04/11/2022 2.05p 2.20p 1.94p 2.10p 382799
03/11/2022 2.05p 2.05p 1.93p 2.05p 20000
02/11/2022 2.10p 2.20p 1.90p 2.05p 340209
01/11/2022 2.20p 2.24p 2.00p 2.10p 1015811
31/10/2022 2.10p 2.20p 2.01p 2.20p 702171
28/10/2022 2.00p 2.20p 1.95p 2.10p 1118578
27/10/2022 1.95p 2.06p 1.91p 2.00p 4944555
26/10/2022 1.95p 1.95p 1.90p 1.95p 1449374
25/10/2022 1.95p 1.97p 1.94p 1.95p 110073
24/10/2022 1.95p 2.00p 1.89p 1.95p 602207
21/10/2022 2.00p 2.00p 1.91p 1.95p 250250
20/10/2022 1.95p 1.97p 1.90p 1.95p 739491
19/10/2022 1.95p 1.97p 1.92p 1.95p 11000
18/10/2022 2.00p 2.04p 1.92p 1.95p 1653503
17/10/2022 1.95p 2.00p 1.90p 2.00p 1382971
14/10/2022 1.95p 2.00p 1.90p 1.95p 650322
13/10/2022 1.95p 2.00p 1.90p 2.00p 594491
12/10/2022 2.15p 2.18p 1.90p 1.95p 1601408
11/10/2022 2.15p 2.30p 2.04p 2.15p 10164
10/10/2022 2.15p 2.24p 2.03p 2.15p 1319746
07/10/2022 2.10p 2.20p 2.03p 2.10p 1011768
06/10/2022 2.10p 2.17p 2.08p 2.10p 897537
05/10/2022 2.00p 2.20p 2.00p 2.10p 1627222
04/10/2022 1.93p 2.09p 1.90p 2.00p 4904826
03/10/2022 1.93p 1.95p 1.90p 1.93p 2053815
30/09/2022 1.88p 1.95p 1.88p 1.93p 2102317
29/09/2022 1.93p 1.95p 1.85p 1.88p 1122234
28/09/2022 1.93p 2.00p 1.87p 1.93p 542263
27/09/2022 1.93p 2.00p 1.88p 1.93p 505005
26/09/2022 1.90p 2.00p 1.85p 1.95p 1795126
23/09/2022 2.00p 2.15p 1.82p 1.90p 13948324
22/09/2022 2.25p 2.29p 1.95p 2.00p 6651881
21/09/2022 2.15p 2.19p 2.00p 2.10p 1454269
20/09/2022 2.25p 2.30p 2.10p 2.15p 2006222
19/09/2022 2.45p 2.60p 2.25p 2.25p 2132545
16/09/2022 2.45p 2.60p 2.25p 2.25p 2132545
15/09/2022 2.35p 2.59p 2.30p 2.45p 2752255
14/09/2022 2.30p 2.35p 2.27p 2.35p 394671
13/09/2022 2.25p 2.40p 2.19p 2.30p 580460
12/09/2022 2.15p 2.40p 2.10p 2.25p 510232
09/09/2022 2.15p 2.30p 2.15p 2.15p 640005
08/09/2022 2.00p 2.20p 1.94p 2.15p 651624
07/09/2022 2.00p 2.07p 2.00p 2.00p 162125
06/09/2022 2.00p 2.07p 2.00p 2.00p 11957
05/09/2022 2.00p 2.00p 1.98p 2.00p 406533
02/09/2022 2.00p 2.10p 1.98p 2.00p 241040
01/09/2022 2.00p 2.10p 1.90p 2.00p 771577
31/08/2022 1.95p 2.10p 1.92p 2.00p 1160860
30/08/2022 2.05p 2.05p 1.80p 1.95p 2066418
29/08/2022 2.05p 2.20p 2.05p 2.05p 73446
26/08/2022 2.05p 2.20p 2.05p 2.05p 73446
25/08/2022 2.05p 2.10p 1.97p 2.05p 119956
24/08/2022 2.05p 2.10p 1.97p 2.05p 524139
23/08/2022 2.05p 2.16p 2.01p 2.05p 92592
22/08/2022 2.05p 2.20p 1.97p 2.05p 1166484
19/08/2022 2.20p 2.20p 1.90p 2.05p 1916738
18/08/2022 2.20p 2.24p 2.10p 2.20p 565719
17/08/2022 1.95p 2.29p 1.92p 2.20p 3328408
16/08/2022 2.10p 2.10p 1.92p 1.95p 927880
15/08/2022 2.20p 2.20p 1.97p 2.10p 2023426
12/08/2022 2.20p 2.30p 2.11p 2.20p 832555
11/08/2022 2.20p 2.20p 2.10p 2.20p 315587
10/08/2022 2.20p 2.30p 2.13p 2.20p 630766
09/08/2022 2.20p 2.30p 2.16p 2.20p 881620
08/08/2022 2.35p 2.35p 2.10p 2.20p 1446829
05/08/2022 2.20p 2.50p 2.12p 2.35p 3884137
04/08/2022 2.10p 2.28p 2.10p 2.20p 4210230
03/08/2022 2.05p 2.22p 2.01p 2.10p 1056410
02/08/2022 1.98p 2.06p 1.97p 2.05p 7839653
01/08/2022 2.00p 2.07p 1.92p 1.92p 8817785
29/07/2022 2.05p 2.10p 1.93p 1.98p 2661110
28/07/2022 2.15p 2.15p 1.93p 2.05p 2881871
27/07/2022 2.20p 2.20p 2.05p 2.15p 1657820
26/07/2022 2.20p 2.30p 2.10p 2.12p 819850
25/07/2022 2.20p 2.29p 2.10p 2.20p 3610409
22/07/2022 2.25p 2.40p 2.10p 2.20p 3834182
21/07/2022 2.25p 2.47p 2.13p 2.25p 2577254
20/07/2022 2.15p 2.25p 2.00p 2.15p 1256621
19/07/2022 2.20p 2.27p 2.10p 2.15p 354813
18/07/2022 2.20p 2.28p 2.13p 2.20p 1784374
15/07/2022 2.10p 2.20p 2.10p 2.10p 102368
14/07/2022 2.15p 2.17p 2.00p 2.10p 184418

*Close Price adjusted for both dividends and splits