Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/12/2020 1.05p 1.10p 1.00p 1.10p 16413
17/12/2020 1.05p 1.05p 1.00p 1.05p 63385
16/12/2020 1.05p 1.07p 1.00p 1.05p 485164
15/12/2020 1.05p 1.05p 1.01p 1.05p 234092
14/12/2020 1.05p 1.08p 1.01p 1.05p 604842
11/12/2020 1.00p 1.00p 0.97p 1.00p 442478
10/12/2020 1.00p 1.02p 0.98p 1.00p 757378
09/12/2020 0.98p 1.03p 0.98p 1.00p 400500
08/12/2020 0.98p 0.99p 0.95p 0.98p 683100
07/12/2020 0.98p 0.98p 0.98p 0.98p 110000
04/12/2020 0.98p 0.98p 0.98p 0.98p 10000
03/12/2020 0.98p 1.03p 0.95p 0.98p 942316
02/12/2020 0.98p 0.98p 0.98p 0.98p 0
01/12/2020 0.98p 0.98p 0.95p 0.98p 110000
30/11/2020 0.98p 0.98p 0.98p 0.98p 0
27/11/2020 1.00p 1.02p 0.95p 0.98p 415275
26/11/2020 1.00p 1.00p 0.96p 1.00p 78526
25/11/2020 1.00p 1.00p 0.95p 1.00p 393117
24/11/2020 1.00p 1.00p 0.95p 1.00p 8000
23/11/2020 1.00p 1.02p 1.00p 1.00p 15480
20/11/2020 1.00p 1.02p 0.95p 1.00p 282500
19/11/2020 1.00p 1.05p 0.97p 1.00p 591952
18/11/2020 1.00p 1.05p 0.96p 1.00p 473371
17/11/2020 1.00p 1.05p 0.96p 1.00p 175944
16/11/2020 1.00p 1.05p 0.96p 1.00p 104470
13/11/2020 1.00p 1.03p 0.96p 1.00p 1593521
12/11/2020 1.00p 1.05p 0.96p 1.00p 134609
10/11/2020 1.00p 1.00p 1.00p 1.00p 0
09/11/2020 1.00p 1.01p 0.96p 1.00p 132265
06/11/2020 0.98p 1.03p 0.98p 1.00p 908339
05/11/2020 0.95p 0.98p 0.95p 0.98p 0
04/11/2020 0.95p 0.99p 0.95p 0.98p 52000
03/11/2020 0.93p 0.98p 0.93p 0.98p 500000
02/11/2020 0.90p 0.94p 0.90p 0.93p 2294448
30/10/2020 0.90p 0.90p 0.86p 0.90p 832571
29/10/2020 0.90p 0.90p 0.88p 0.90p 629124
28/10/2020 0.93p 0.93p 0.87p 0.90p 1690950
27/10/2020 0.93p 0.93p 0.91p 0.93p 95096
26/10/2020 0.98p 0.98p 0.88p 0.93p 1207524
23/10/2020 0.98p 0.98p 0.95p 0.98p 50000
22/10/2020 0.98p 0.99p 0.95p 0.98p 1822224
21/10/2020 0.98p 0.98p 0.98p 0.98p 0
20/10/2020 1.03p 1.03p 0.97p 0.98p 287131
19/10/2020 1.03p 1.03p 1.03p 1.03p 0
16/10/2020 1.03p 1.03p 1.00p 1.03p 75761
15/10/2020 1.03p 1.03p 1.02p 1.03p 62438
14/10/2020 1.08p 1.09p 1.00p 1.03p 1871604
13/10/2020 1.03p 1.04p 1.00p 1.03p 338618
12/10/2020 1.03p 1.03p 1.00p 1.03p 375052
09/10/2020 1.03p 1.04p 1.00p 1.03p 155092
08/10/2020 1.08p 1.08p 1.00p 1.03p 1034691
07/10/2020 1.08p 1.08p 1.05p 1.08p 496536
06/10/2020 1.03p 1.09p 1.03p 1.08p 532631
05/10/2020 1.15p 1.17p 1.01p 1.03p 1367569
02/10/2020 1.20p 1.20p 1.10p 1.15p 1475000
01/10/2020 1.25p 1.25p 1.20p 1.20p 65000
30/09/2020 1.25p 1.25p 1.25p 1.25p 0
29/09/2020 1.25p 1.25p 1.20p 1.25p 0
28/09/2020 1.20p 1.20p 1.12p 1.20p 112839
25/09/2020 1.18p 1.30p 1.11p 1.20p 865261
24/09/2020 1.18p 1.18p 1.18p 1.18p 0
23/09/2020 1.18p 1.18p 1.15p 1.18p 3971
22/09/2020 1.18p 1.18p 1.15p 1.18p 76869
21/09/2020 1.18p 1.18p 1.15p 1.18p 95953
18/09/2020 1.18p 1.18p 1.15p 1.18p 558789
17/09/2020 1.18p 1.18p 1.15p 1.18p 526592
16/09/2020 1.18p 1.19p 1.16p 1.18p 693363
15/09/2020 1.18p 1.19p 1.15p 1.18p 265525
14/09/2020 1.18p 1.20p 1.16p 1.18p 339262
11/09/2020 1.18p 1.19p 1.18p 1.18p 114842
10/09/2020 1.15p 1.19p 1.15p 1.18p 463639
09/09/2020 1.18p 1.18p 1.15p 1.15p 0
08/09/2020 1.18p 1.18p 1.16p 1.18p 800522
07/09/2020 1.20p 1.20p 1.15p 1.18p 2245786
04/09/2020 1.20p 1.22p 1.15p 1.20p 627193
03/09/2020 1.20p 1.22p 1.18p 1.20p 442625
02/09/2020 1.20p 1.20p 1.20p 1.20p 0
01/09/2020 1.20p 1.22p 1.18p 1.20p 734500
31/08/2020 1.20p 1.24p 1.18p 1.20p 397052
28/08/2020 1.20p 1.24p 1.18p 1.20p 397052
27/08/2020 1.20p 1.24p 1.16p 1.20p 379083
26/08/2020 1.25p 1.25p 1.16p 1.20p 10000
25/08/2020 1.23p 1.23p 1.20p 1.23p 160240
24/08/2020 1.23p 1.24p 1.20p 1.23p 569038
21/08/2020 1.28p 1.28p 1.21p 1.23p 1583269
20/08/2020 1.28p 1.29p 1.25p 1.28p 873472
19/08/2020 1.35p 1.35p 1.28p 1.28p 250786
18/08/2020 1.15p 1.37p 1.15p 1.35p 4679171
17/08/2020 1.15p 1.17p 1.11p 1.15p 203205
14/08/2020 1.15p 1.18p 1.11p 1.15p 373611
13/08/2020 1.18p 1.18p 1.15p 1.15p 260250
12/08/2020 1.18p 1.19p 1.18p 1.18p 34699
11/08/2020 1.20p 1.20p 1.17p 1.18p 272051
10/08/2020 1.20p 1.20p 1.17p 1.20p 144678
07/08/2020 1.23p 1.24p 1.20p 1.20p 327757
06/08/2020 1.23p 1.25p 1.20p 1.23p 756484
05/08/2020 1.23p 1.25p 1.20p 1.23p 1962687
04/08/2020 1.38p 1.40p 1.20p 1.23p 6436537
03/08/2020 1.38p 1.57p 1.38p 1.50p 3374985
31/07/2020 1.38p 1.43p 1.38p 1.38p 1130500
30/07/2020 1.38p 1.40p 1.32p 1.38p 891662
29/07/2020 1.38p 1.40p 1.32p 1.38p 573967
28/07/2020 1.30p 1.39p 1.27p 1.38p 821321
27/07/2020 1.35p 1.35p 1.27p 1.30p 291611
24/07/2020 1.30p 1.34p 1.27p 1.30p 988806
23/07/2020 1.45p 1.48p 1.25p 1.30p 4842092
22/07/2020 1.45p 1.47p 1.40p 1.45p 596187
21/07/2020 1.45p 1.49p 1.45p 1.45p 781863
20/07/2020 1.38p 1.49p 1.30p 1.45p 3655740
17/07/2020 1.38p 1.39p 1.31p 1.38p 1308540
16/07/2020 1.33p 1.38p 1.31p 1.38p 2074363
15/07/2020 1.38p 1.40p 1.31p 1.35p 760696
14/07/2020 1.38p 1.45p 1.33p 1.38p 2462014
13/07/2020 1.35p 1.35p 1.33p 1.35p 214815
10/07/2020 1.35p 1.35p 1.30p 1.35p 274548
09/07/2020 1.25p 1.35p 1.25p 1.35p 2074312
08/07/2020 1.25p 1.30p 1.20p 1.25p 795529
07/07/2020 1.25p 1.29p 1.21p 1.25p 101162
06/07/2020 1.23p 1.25p 1.21p 1.25p 1539158
03/07/2020 1.25p 1.25p 1.21p 1.23p 979355
02/07/2020 1.28p 1.33p 1.27p 1.28p 255684
01/07/2020 1.28p 1.30p 1.28p 1.28p 145020
30/06/2020 1.30p 1.30p 1.23p 1.28p 53268712
29/06/2020 1.35p 1.35p 1.25p 1.30p 1578905
26/06/2020 1.43p 1.43p 1.32p 1.35p 809547
25/06/2020 1.45p 1.49p 1.38p 1.43p 1181825
24/06/2020 1.35p 1.49p 1.30p 1.45p 1929132
23/06/2020 1.38p 1.38p 1.30p 1.35p 666507
22/06/2020 1.38p 1.38p 1.35p 1.38p 1613727
19/06/2020 1.35p 1.38p 1.30p 1.38p 451118
18/06/2020 1.35p 1.35p 1.30p 1.35p 239184
17/06/2020 1.40p 1.50p 1.30p 1.35p 2528554
16/06/2020 1.28p 1.45p 1.26p 1.40p 1057072
15/06/2020 1.30p 1.38p 1.26p 1.28p 336649
12/06/2020 1.30p 1.40p 1.26p 1.30p 459431
11/06/2020 1.38p 1.44p 1.25p 1.30p 2502249
10/06/2020 1.30p 1.48p 1.20p 1.43p 2525673
09/06/2020 1.28p 1.35p 1.28p 1.30p 1175118
08/06/2020 1.28p 1.33p 1.20p 1.28p 414947
05/06/2020 1.18p 1.28p 1.18p 1.28p 1784358
04/06/2020 1.18p 1.18p 1.11p 1.18p 547193
03/06/2020 1.18p 1.20p 1.12p 1.18p 590769
02/06/2020 1.23p 1.23p 1.12p 1.18p 1972638
01/06/2020 1.25p 1.26p 1.16p 1.23p 753766
01/06/2020 1.25p 1.26p 1.16p 1.23p 753766
01/06/2020 1.25p 1.26p 1.16p 1.23p 753766
29/05/2020 1.25p 1.27p 1.25p 1.25p 238656
28/05/2020 1.25p 1.27p 1.25p 1.25p 334814
27/05/2020 1.30p 1.30p 1.21p 1.25p 1117004
26/05/2020 1.35p 1.38p 1.21p 1.30p 1411325
22/05/2020 1.18p 1.39p 1.16p 1.35p 2122458
21/05/2020 1.18p 1.22p 1.18p 1.18p 362078
20/05/2020 1.25p 1.25p 1.13p 1.18p 2416249
19/05/2020 1.30p 1.30p 1.20p 1.25p 525002
18/05/2020 1.30p 1.37p 1.20p 1.30p 829345
15/05/2020 1.15p 1.19p 1.11p 1.15p 843260
14/05/2020 1.25p 1.25p 1.11p 1.15p 2528765
13/05/2020 1.28p 1.35p 1.20p 1.25p 789126
12/05/2020 1.28p 1.32p 1.21p 1.28p 1502467
11/05/2020 1.30p 1.34p 1.20p 1.28p 209174
07/05/2020 1.40p 1.40p 1.25p 1.30p 3193387
06/05/2020 1.38p 1.49p 1.30p 1.40p 2156079
05/05/2020 1.33p 1.35p 1.27p 1.30p 1989772
01/05/2020 1.20p 1.35p 1.20p 1.25p 6106257
30/04/2020 1.18p 1.29p 1.15p 1.20p 3264275
29/04/2020 1.00p 1.24p 1.00p 1.20p 5690380
28/04/2020 0.95p 1.05p 0.91p 1.00p 3995665
27/04/2020 0.90p 0.99p 0.85p 0.95p 2872727
24/04/2020 0.90p 0.92p 0.87p 0.90p 442244
23/04/2020 0.90p 0.93p 0.90p 0.90p 106823
22/04/2020 0.90p 0.93p 0.87p 0.90p 1706998
21/04/2020 1.05p 1.05p 0.88p 0.90p 6060958
20/04/2020 1.03p 1.12p 0.98p 1.05p 890650
17/04/2020 0.93p 1.20p 0.93p 0.98p 11846043
16/04/2020 0.95p 1.04p 0.70p 0.93p 34184656
15/04/2020 0.93p 1.00p 0.81p 0.95p 3642292
14/04/2020 0.88p 0.98p 0.85p 0.95p 5419696
09/04/2020 0.83p 0.90p 0.82p 0.88p 3766847
08/04/2020 0.75p 0.84p 0.75p 0.83p 2897176
07/04/2020 0.78p 0.80p 0.75p 0.78p 1480547
06/04/2020 0.75p 0.83p 0.75p 0.80p 3455735
03/04/2020 0.75p 0.84p 0.72p 0.73p 8977377
02/04/2020 0.78p 0.79p 0.75p 0.75p 1279355
01/04/2020 0.85p 0.85p 0.78p 0.78p 1841510
31/03/2020 0.88p 0.88p 0.85p 0.85p 250000
30/03/2020 0.93p 0.93p 0.88p 0.88p 0
27/03/2020 0.95p 0.95p 0.84p 0.93p 372627
26/03/2020 0.95p 0.95p 0.94p 0.95p 51920
25/03/2020 0.90p 0.95p 0.85p 0.95p 996891
24/03/2020 0.83p 0.90p 0.83p 0.90p 520245
23/03/2020 0.90p 0.90p 0.75p 0.83p 672251
20/03/2020 0.85p 0.88p 0.81p 0.85p 320000
19/03/2020 0.90p 0.90p 0.82p 0.85p 1109325
18/03/2020 0.90p 0.95p 0.80p 0.90p 1286274
17/03/2020 0.95p 0.98p 0.87p 0.90p 1150000
16/03/2020 1.10p 1.10p 0.90p 0.95p 848646
13/03/2020 1.00p 1.13p 0.92p 1.10p 1009926
12/03/2020 1.00p 1.00p 0.90p 1.00p 709149
11/03/2020 1.00p 1.05p 0.98p 1.03p 717753
10/03/2020 1.10p 1.10p 0.96p 1.00p 2826197

*Close Price adjusted for both dividends and splits