Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/10/2022 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
13/07/2022 2.10p 2.20p 2.00p 2.15p 179645
12/07/2022 2.20p 2.28p 2.10p 2.10p 2863371
11/07/2022 2.15p 2.30p 2.10p 2.20p 7493318
08/07/2022 1.85p 2.30p 1.82p 2.15p 6828861
07/07/2022 1.90p 2.00p 1.75p 1.85p 160061
06/07/2022 1.85p 1.90p 1.85p 1.90p 756069
05/07/2022 1.90p 1.94p 1.80p 1.85p 845552
04/07/2022 1.90p 1.94p 1.80p 1.90p 119978
01/07/2022 1.95p 2.10p 1.80p 1.90p 1005779
30/06/2022 1.95p 1.95p 1.85p 1.95p 85000
29/06/2022 1.85p 2.00p 1.82p 1.95p 1605294
28/06/2022 1.73p 1.82p 1.70p 1.80p 672944
27/06/2022 1.70p 1.82p 1.68p 1.73p 1886325
24/06/2022 1.70p 1.79p 1.70p 1.70p 50000
23/06/2022 1.73p 1.73p 1.67p 1.70p 650364
22/06/2022 1.70p 1.88p 1.70p 1.73p 4785889
21/06/2022 1.70p 1.74p 1.67p 1.70p 105249
20/06/2022 1.70p 1.70p 1.70p 1.70p 247746
17/06/2022 1.68p 1.77p 1.64p 1.70p 358108
16/06/2022 1.80p 1.80p 1.68p 1.68p 712726
15/06/2022 1.85p 1.85p 1.70p 1.80p 1980655
14/06/2022 1.85p 1.91p 1.73p 1.85p 92541
13/06/2022 1.85p 1.92p 1.70p 1.85p 63990
10/06/2022 1.90p 2.00p 1.70p 1.85p 2507292
09/06/2022 1.90p 2.00p 1.81p 1.90p 726115
08/06/2022 1.85p 1.90p 1.80p 1.85p 2556860
07/06/2022 1.80p 1.90p 1.75p 1.75p 2822634
06/06/2022 1.75p 1.80p 1.75p 1.80p 7084886
03/06/2022 1.70p 1.70p 1.65p 1.70p 271662
02/06/2022 1.70p 1.70p 1.65p 1.70p 271662
01/06/2022 1.70p 1.70p 1.65p 1.70p 271662
31/05/2022 1.70p 1.70p 1.63p 1.70p 1212002
30/05/2022 1.73p 1.80p 1.60p 1.70p 4231289
27/05/2022 1.73p 1.73p 1.70p 1.73p 3554492
26/05/2022 1.73p 1.73p 1.66p 1.73p 1188045
25/05/2022 1.73p 1.73p 1.66p 1.73p 755333
24/05/2022 1.75p 1.76p 1.66p 1.73p 1127321
23/05/2022 1.73p 1.80p 1.70p 1.75p 1991476
20/05/2022 1.73p 1.73p 1.65p 1.73p 405356
19/05/2022 1.73p 1.73p 1.73p 1.73p 55000
18/05/2022 1.73p 1.74p 1.65p 1.73p 826153
17/05/2022 1.73p 1.75p 1.65p 1.73p 111229
16/05/2022 1.73p 1.74p 1.70p 1.73p 195837
13/05/2022 1.70p 1.80p 1.65p 1.73p 2282602
12/05/2022 1.60p 1.79p 1.56p 1.70p 626559
11/05/2022 1.78p 1.80p 1.60p 1.60p 16244520
10/05/2022 1.73p 1.89p 1.70p 1.78p 30650030
09/05/2022 1.80p 1.80p 1.70p 1.73p 548889
06/05/2022 1.80p 1.80p 1.73p 1.80p 87646
05/05/2022 1.80p 1.80p 1.75p 1.80p 235775
04/05/2022 1.80p 1.80p 1.76p 1.80p 337931
03/05/2022 1.78p 1.90p 1.70p 1.80p 3121807
02/05/2022 1.78p 1.82p 1.78p 1.82p 1215607
29/04/2022 1.78p 1.82p 1.78p 1.82p 1215607
28/04/2022 1.80p 2.00p 1.75p 1.78p 7383559
27/04/2022 1.80p 1.80p 1.75p 1.80p 258422
26/04/2022 1.75p 1.80p 1.70p 1.80p 4562401
25/04/2022 1.75p 1.80p 1.70p 1.75p 1020856
22/04/2022 1.70p 1.80p 1.66p 1.75p 5385142
21/04/2022 1.70p 1.70p 1.70p 1.70p 0
20/04/2022 1.70p 1.78p 1.64p 1.70p 191821
19/04/2022 1.70p 1.78p 1.70p 1.70p 100729
18/04/2022 1.70p 1.77p 1.66p 1.70p 307850
15/04/2022 1.70p 1.77p 1.66p 1.70p 307850
14/04/2022 1.70p 1.77p 1.66p 1.70p 307850
13/04/2022 1.70p 1.79p 1.65p 1.70p 270369
12/04/2022 1.70p 1.76p 1.60p 1.70p 600685
11/04/2022 1.65p 1.70p 1.60p 1.65p 295941
08/04/2022 1.70p 1.73p 1.60p 1.65p 327988
07/04/2022 1.70p 1.78p 1.62p 1.70p 66644
06/04/2022 1.70p 1.73p 1.62p 1.70p 947007
05/04/2022 1.68p 1.75p 1.60p 1.70p 293516
04/04/2022 1.68p 1.70p 1.68p 1.68p 588
01/04/2022 1.68p 1.70p 1.61p 1.68p 1200000
31/03/2022 1.65p 1.75p 1.60p 1.68p 182460
30/03/2022 1.65p 1.70p 1.62p 1.65p 1154014
29/03/2022 1.68p 1.75p 1.62p 1.65p 1040500
28/03/2022 1.65p 1.75p 1.60p 1.68p 306906
25/03/2022 1.65p 1.70p 1.65p 1.65p 44705
24/03/2022 1.65p 1.70p 1.60p 1.65p 162455
23/03/2022 1.60p 1.70p 1.60p 1.65p 100100
22/03/2022 1.60p 1.60p 1.60p 1.60p 0
21/03/2022 1.60p 1.70p 1.55p 1.60p 232332
18/03/2022 1.55p 1.70p 1.55p 1.60p 1725383
17/03/2022 1.60p 1.61p 1.50p 1.55p 5164499
16/03/2022 1.60p 1.61p 1.60p 1.60p 19834
15/03/2022 1.60p 1.64p 1.60p 1.60p 120000
14/03/2022 1.60p 1.61p 1.60p 1.60p 133521
11/03/2022 1.60p 1.61p 1.60p 1.60p 15032
10/03/2022 1.60p 1.61p 1.52p 1.60p 548123
09/03/2022 1.60p 1.61p 1.51p 1.60p 484026
08/03/2022 1.58p 1.62p 1.50p 1.60p 600100
07/03/2022 1.63p 1.65p 1.50p 1.58p 241540
04/03/2022 1.70p 1.70p 1.60p 1.63p 1767917
03/03/2022 1.75p 1.80p 1.60p 1.70p 94015
02/03/2022 1.75p 1.75p 1.70p 1.75p 414506
01/03/2022 1.70p 1.80p 1.70p 1.75p 1056111
28/02/2022 1.70p 1.80p 1.60p 1.70p 384902
25/02/2022 1.68p 1.77p 1.68p 1.75p 3758311
24/02/2022 1.65p 1.69p 1.50p 1.60p 2651408
23/02/2022 1.60p 1.68p 1.60p 1.65p 1524548
22/02/2022 1.60p 1.64p 1.55p 1.60p 2653629
21/02/2022 1.75p 1.85p 1.60p 1.65p 2242702
18/02/2022 1.75p 1.78p 1.75p 1.75p 278383
17/02/2022 1.83p 1.83p 1.70p 1.75p 850027
16/02/2022 1.83p 1.83p 1.80p 1.83p 196245
15/02/2022 1.83p 1.83p 1.81p 1.83p 500377
14/02/2022 1.83p 1.85p 1.75p 1.83p 2045327
11/02/2022 1.83p 1.85p 1.83p 1.83p 794509
10/02/2022 1.90p 2.00p 1.80p 1.83p 5269346
09/02/2022 1.85p 2.00p 1.85p 1.90p 1186523
08/02/2022 1.75p 1.90p 1.70p 1.85p 3129968
07/02/2022 1.68p 1.79p 1.60p 1.75p 5012572
04/02/2022 1.73p 1.75p 1.67p 1.68p 942717
03/02/2022 1.90p 1.90p 1.70p 1.73p 2147377
02/02/2022 1.85p 2.00p 1.80p 1.90p 1876528
01/02/2022 1.70p 1.89p 1.69p 1.85p 1541027
31/01/2022 1.70p 1.70p 1.60p 1.70p 492982
28/01/2022 1.70p 1.73p 1.60p 1.70p 94094
27/01/2022 1.70p 1.74p 1.62p 1.70p 497134
26/01/2022 1.60p 1.75p 1.60p 1.70p 2942134
25/01/2022 1.60p 1.65p 1.60p 1.60p 11500
24/01/2022 1.75p 1.80p 1.53p 1.60p 4000472
21/01/2022 1.85p 1.98p 1.70p 1.75p 4925101
20/01/2022 1.73p 2.10p 1.73p 1.85p 9534924

*Close Price adjusted for both dividends and splits