Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/04/2021 1.45p 1.45p 1.40p 1.45p 270000
01/04/2021 1.45p 1.50p 1.40p 1.45p 662937
31/03/2021 1.45p 1.50p 1.43p 1.45p 460019
30/03/2021 1.45p 1.47p 1.45p 1.45p 2000
29/03/2021 1.50p 1.50p 1.42p 1.45p 1000203
26/03/2021 1.50p 1.58p 1.42p 1.50p 222684
25/03/2021 1.60p 1.60p 1.50p 1.50p 219955
24/03/2021 1.63p 1.63p 1.50p 1.60p 1200888
23/03/2021 1.48p 1.65p 1.48p 1.63p 2908629
22/03/2021 1.53p 1.53p 1.40p 1.45p 2717695
19/03/2021 1.53p 1.54p 1.45p 1.53p 471615
18/03/2021 1.53p 1.58p 1.48p 1.53p 722451
17/03/2021 1.38p 1.54p 1.38p 1.53p 1790644
16/03/2021 1.38p 1.45p 1.30p 1.30p 438448
15/03/2021 1.38p 1.43p 1.38p 1.38p 130500
12/03/2021 1.40p 1.42p 1.36p 1.38p 206488
11/03/2021 1.43p 1.45p 1.40p 1.40p 478698
10/03/2021 1.50p 1.50p 1.41p 1.43p 178873
09/03/2021 1.50p 1.55p 1.45p 1.50p 71757
08/03/2021 1.55p 1.55p 1.48p 1.50p 271124
05/03/2021 1.55p 1.63p 1.50p 1.55p 381058
04/03/2021 1.48p 1.59p 1.48p 1.55p 609416
03/03/2021 1.45p 1.53p 1.40p 1.48p 397580
02/03/2021 1.45p 1.47p 1.45p 1.45p 412177
01/03/2021 1.45p 1.49p 1.40p 1.45p 330206
26/02/2021 1.55p 1.55p 1.43p 1.45p 406145
25/02/2021 1.55p 1.58p 1.50p 1.55p 88697
24/02/2021 1.58p 1.60p 1.55p 1.55p 121243
23/02/2021 1.60p 1.60p 1.51p 1.58p 882263
22/02/2021 1.65p 1.68p 1.55p 1.60p 1513887
19/02/2021 1.65p 1.68p 1.55p 1.65p 1724795
18/02/2021 1.83p 1.83p 1.61p 1.65p 2024059
17/02/2021 1.95p 2.00p 1.80p 1.85p 3753119
16/02/2021 1.85p 2.00p 1.71p 1.95p 3937587
15/02/2021 1.68p 1.94p 1.68p 1.85p 3506321
12/02/2021 1.65p 1.75p 1.63p 1.68p 1602651
11/02/2021 1.48p 1.69p 1.48p 1.64p 2452763
10/02/2021 1.45p 1.50p 1.43p 1.48p 975184
09/02/2021 1.43p 1.48p 1.40p 1.45p 1089556
08/02/2021 1.43p 1.46p 1.35p 1.43p 309776
05/02/2021 1.43p 1.44p 1.35p 1.43p 753751
04/02/2021 1.50p 1.59p 1.41p 1.43p 2678237
03/02/2021 1.45p 1.59p 1.40p 1.50p 1981316
02/02/2021 1.40p 1.45p 1.32p 1.40p 1095014
01/02/2021 1.40p 1.44p 1.40p 1.40p 227144
29/01/2021 1.40p 1.42p 1.33p 1.40p 813665
28/01/2021 1.40p 1.43p 1.31p 1.40p 1259871
27/01/2021 1.35p 1.49p 1.33p 1.40p 4123844
26/01/2021 1.25p 1.40p 1.25p 1.31p 2759389
25/01/2021 1.25p 1.28p 1.24p 1.25p 1525592
22/01/2021 1.25p 1.25p 1.24p 1.25p 10000
21/01/2021 1.25p 1.25p 1.24p 1.25p 421048
20/01/2021 1.28p 1.28p 1.20p 1.25p 377052
19/01/2021 1.28p 1.32p 1.21p 1.28p 2180752
18/01/2021 1.28p 1.32p 1.25p 1.28p 427869
15/01/2021 1.28p 1.31p 1.22p 1.28p 1642363
14/01/2021 1.33p 1.34p 1.25p 1.25p 901630
13/01/2021 1.40p 1.50p 1.27p 1.33p 1723055
12/01/2021 1.38p 1.45p 1.33p 1.40p 2304845
11/01/2021 1.38p 1.54p 1.31p 1.38p 7149929
08/01/2021 1.25p 1.33p 1.25p 1.30p 2456480
07/01/2021 1.10p 1.28p 1.10p 1.25p 4707332
06/01/2021 1.05p 1.15p 1.05p 1.10p 2945807
05/01/2021 1.05p 1.05p 1.03p 1.05p 794958
04/01/2021 1.03p 1.08p 1.02p 1.05p 806421
01/01/2021 1.03p 1.03p 0.95p 1.03p 401737
31/12/2020 1.03p 1.03p 0.95p 1.03p 401737
30/12/2020 1.03p 1.03p 0.96p 1.03p 73284
29/12/2020 1.05p 1.05p 0.96p 1.03p 538072
28/12/2020 1.05p 1.05p 1.00p 1.05p 140
25/12/2020 1.05p 1.05p 1.00p 1.05p 140
24/12/2020 1.05p 1.05p 1.00p 1.05p 140
23/12/2020 1.05p 1.05p 1.00p 1.05p 84563
22/12/2020 1.05p 1.05p 1.05p 1.05p 0
21/12/2020 1.05p 1.10p 1.00p 1.05p 100050
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

*Close Price adjusted for both dividends and splits