Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/05/2019 1.75p 1.75p 1.60p 1.65p 2339910
24/05/2019 1.80p 1.82p 1.71p 1.75p 1379678
23/05/2019 1.75p 1.83p 1.75p 1.80p 1948289
22/05/2019 1.70p 1.78p 1.60p 1.75p 6325534
21/05/2019 1.68p 1.73p 1.68p 1.70p 1422802
20/05/2019 1.75p 1.75p 1.65p 1.68p 3824351
17/05/2019 1.75p 1.79p 1.72p 1.75p 852972
16/05/2019 1.78p 1.78p 1.72p 1.75p 734949
15/05/2019 1.78p 1.80p 1.72p 1.78p 807045
14/05/2019 1.80p 1.80p 1.75p 1.78p 245194
13/05/2019 1.85p 1.85p 1.75p 1.80p 1814573
10/05/2019 1.73p 1.88p 1.73p 1.85p 2517966
09/05/2019 1.75p 1.75p 1.72p 1.73p 1204285
08/05/2019 1.75p 1.78p 1.73p 1.75p 137087
07/05/2019 1.80p 1.80p 1.70p 1.75p 3517919
03/05/2019 1.93p 1.93p 1.78p 1.80p 2507333
02/05/2019 1.93p 1.95p 1.85p 1.93p 1062967
01/05/2019 1.93p 1.97p 1.86p 1.93p 1002885
30/04/2019 1.93p 1.94p 1.87p 1.93p 2116977
29/04/2019 1.95p 1.95p 1.86p 1.93p 1773391
26/04/2019 1.95p 1.98p 1.90p 1.95p 2233390
25/04/2019 1.93p 1.97p 1.90p 1.95p 983465
24/04/2019 2.05p 2.05p 1.80p 1.93p 6244598
23/04/2019 2.25p 2.29p 2.00p 2.05p 10542380
18/04/2019 2.05p 2.40p 2.05p 2.25p 12073276
17/04/2019 1.80p 2.09p 1.77p 2.05p 7602956
16/04/2019 1.80p 1.85p 1.75p 1.80p 1000682
15/04/2019 1.83p 1.84p 1.75p 1.80p 2656614
12/04/2019 1.80p 1.84p 1.71p 1.83p 3070811
11/04/2019 1.95p 1.95p 1.73p 1.80p 4796464
10/04/2019 2.00p 2.00p 1.90p 1.95p 1641304
09/04/2019 2.08p 2.10p 1.93p 2.00p 1327905
08/04/2019 1.98p 2.15p 1.84p 2.08p 6802640
05/04/2019 2.13p 2.15p 1.96p 1.98p 3232858
04/04/2019 2.10p 2.15p 1.88p 2.13p 5207987
03/04/2019 2.50p 2.50p 1.83p 2.15p 32765492
02/04/2019 2.33p 2.67p 2.33p 2.50p 5165878
01/04/2019 2.40p 2.43p 2.04p 2.33p 7652473
29/03/2019 2.45p 2.59p 2.30p 2.40p 5227747
28/03/2019 2.80p 2.82p 2.23p 2.45p 13754736
27/03/2019 3.60p 3.60p 2.74p 2.80p 13650864
26/03/2019 3.20p 3.45p 3.20p 3.40p 2767942
25/03/2019 3.15p 3.24p 2.93p 3.20p 1152051
22/03/2019 3.25p 3.30p 3.11p 3.15p 765255
21/03/2019 3.15p 3.38p 3.10p 3.25p 1668068
20/03/2019 2.95p 3.20p 2.95p 3.00p 771242
19/03/2019 3.05p 3.05p 2.90p 2.95p 1069809
18/03/2019 3.00p 3.05p 2.91p 3.05p 1316809
15/03/2019 3.00p 3.08p 2.92p 3.00p 663851
14/03/2019 3.00p 3.08p 2.92p 3.00p 475316
13/03/2019 3.10p 3.16p 2.91p 3.00p 1479994
12/03/2019 3.25p 3.25p 3.03p 3.10p 1092671
11/03/2019 3.25p 3.30p 3.08p 3.30p 1288430
08/03/2019 3.25p 3.30p 3.20p 3.30p 929697
07/03/2019 3.10p 3.22p 3.07p 3.10p 1061055
06/03/2019 3.10p 3.19p 2.90p 3.10p 1239101
05/03/2019 2.95p 3.19p 2.95p 3.10p 1764321
04/03/2019 2.90p 2.95p 2.84p 2.95p 102305
01/03/2019 2.90p 2.93p 2.82p 2.90p 461401
28/02/2019 2.90p 2.90p 2.80p 2.90p 495314
27/02/2019 2.85p 2.90p 2.80p 2.90p 905473
26/02/2019 2.80p 2.85p 2.63p 2.85p 697419
25/02/2019 2.80p 2.88p 2.76p 2.80p 647216
22/02/2019 2.90p 2.96p 2.80p 2.85p 1005599
21/02/2019 2.90p 2.90p 2.80p 2.90p 575117
20/02/2019 2.85p 2.90p 2.70p 2.90p 1181895
19/02/2019 2.85p 2.85p 2.70p 2.85p 1458031
18/02/2019 2.90p 2.90p 2.65p 2.85p 1481343
15/02/2019 2.90p 2.93p 2.60p 2.90p 3990510
14/02/2019 2.95p 2.99p 2.81p 2.90p 1810664
13/02/2019 3.10p 3.17p 2.90p 2.95p 1568494
12/02/2019 3.20p 3.20p 3.01p 3.10p 705824
11/02/2019 3.15p 3.19p 2.92p 3.05p 865723
08/02/2019 3.15p 3.27p 3.06p 3.15p 272566
07/02/2019 3.20p 3.20p 3.12p 3.15p 271923
06/02/2019 3.15p 3.20p 3.03p 3.20p 995151
05/02/2019 3.15p 3.15p 3.00p 3.15p 1308083
04/02/2019 3.15p 3.17p 2.92p 3.10p 1159410
01/02/2019 3.20p 3.20p 3.10p 3.15p 1536466
31/01/2019 3.00p 3.20p 2.92p 3.20p 2581696
30/01/2019 2.90p 3.09p 2.90p 3.00p 1714592
29/01/2019 2.85p 3.00p 2.85p 2.90p 757779
28/01/2019 2.80p 2.89p 2.73p 2.85p 324990
25/01/2019 2.80p 2.88p 2.63p 2.80p 1268982
24/01/2019 2.80p 3.00p 2.63p 2.80p 2420156
23/01/2019 2.65p 2.80p 2.65p 2.80p 864697
22/01/2019 2.65p 2.70p 2.65p 2.65p 267720
21/01/2019 2.55p 2.70p 2.55p 2.65p 800175
18/01/2019 2.55p 2.60p 2.54p 2.55p 354633
17/01/2019 2.55p 2.60p 2.50p 2.50p 667496
16/01/2019 2.55p 2.58p 2.50p 2.55p 551659
15/01/2019 2.40p 2.57p 2.40p 2.55p 1460479
14/01/2019 2.50p 2.57p 2.36p 2.40p 1530622
11/01/2019 2.60p 2.63p 2.42p 2.50p 1460077
10/01/2019 2.55p 2.60p 2.42p 2.60p 1657625
09/01/2019 2.65p 2.65p 2.43p 2.55p 978297
08/01/2019 2.65p 2.70p 2.51p 2.65p 1428366
07/01/2019 2.65p 2.76p 2.53p 2.65p 791035
04/01/2019 2.40p 2.70p 2.38p 2.65p 2035296
03/01/2019 2.30p 2.65p 2.30p 2.40p 3747488
02/01/2019 2.20p 2.39p 2.13p 2.30p 1012773
31/12/2018 2.20p 2.27p 2.12p 2.20p 957923
28/12/2018 2.15p 2.20p 2.10p 2.16p 1781020
27/12/2018 2.00p 2.20p 2.00p 2.15p 1483862
24/12/2018 2.10p 2.16p 1.95p 2.00p 1231860
21/12/2018 2.15p 2.20p 2.05p 2.10p 1391972
20/12/2018 2.10p 2.20p 2.00p 2.15p 2249321
19/12/2018 1.90p 2.20p 1.90p 2.10p 3260198
18/12/2018 1.95p 2.00p 1.86p 1.90p 1045303
17/12/2018 1.90p 1.99p 1.85p 1.95p 1117823
14/12/2018 1.95p 1.95p 1.83p 1.90p 111100
13/12/2018 1.95p 1.95p 1.88p 1.95p 607396
12/12/2018 1.95p 1.98p 1.88p 1.95p 900749
11/12/2018 1.90p 2.00p 1.85p 1.95p 628079
10/12/2018 1.70p 1.99p 1.70p 1.90p 2069516
07/12/2018 1.75p 1.79p 1.65p 1.70p 1800684
06/12/2018 1.90p 1.90p 1.70p 1.75p 3313067
05/12/2018 1.85p 2.15p 1.73p 1.90p 12374327
04/12/2018 1.60p 1.76p 1.52p 1.70p 1544130
03/12/2018 1.55p 1.67p 1.51p 1.60p 1507340
30/11/2018 1.35p 1.60p 1.35p 1.55p 1136175
29/11/2018 1.35p 1.40p 1.30p 1.35p 742307
28/11/2018 1.33p 1.36p 1.27p 1.35p 1101667
27/11/2018 1.33p 1.35p 1.26p 1.33p 274215
26/11/2018 1.33p 1.35p 1.26p 1.33p 200553
23/11/2018 1.35p 1.39p 1.21p 1.33p 1899486
22/11/2018 1.40p 1.40p 1.29p 1.33p 644597
21/11/2018 1.35p 1.40p 1.33p 1.40p 715500
20/11/2018 1.40p 1.58p 1.33p 1.35p 3100230
19/11/2018 1.28p 1.45p 1.20p 1.40p 2752649
16/11/2018 1.28p 1.28p 1.25p 1.28p 986381
15/11/2018 1.33p 1.34p 1.27p 1.28p 1080016
14/11/2018 1.33p 1.35p 1.30p 1.33p 2031857
13/11/2018 1.43p 1.44p 1.32p 1.33p 2334313
12/11/2018 1.53p 1.55p 1.32p 1.43p 7141278
09/11/2018 1.60p 1.60p 1.53p 1.53p 1172087
08/11/2018 1.50p 1.70p 1.50p 1.60p 756754
07/11/2018 1.70p 1.80p 1.46p 1.55p 2499867
06/11/2018 1.60p 1.67p 1.52p 1.60p 1189711
05/11/2018 1.60p 1.69p 1.51p 1.60p 1328795
02/11/2018 1.45p 1.69p 1.45p 1.60p 3075286
01/11/2018 1.45p 1.49p 1.41p 1.45p 598188
31/10/2018 1.45p 1.50p 1.40p 1.50p 920464
30/10/2018 1.45p 1.74p 1.40p 1.45p 3901768
29/10/2018 1.40p 1.55p 1.40p 1.45p 1425265
26/10/2018 1.45p 1.45p 1.40p 1.40p 447711
25/10/2018 1.45p 1.45p 1.40p 1.45p 100000
24/10/2018 1.45p 1.48p 1.40p 1.45p 233586
23/10/2018 1.55p 1.55p 1.41p 1.45p 263728
22/10/2018 1.55p 1.58p 1.46p 1.55p 392550
19/10/2018 1.50p 1.59p 1.43p 1.55p 1652799
18/10/2018 1.45p 1.50p 1.42p 1.50p 575632
17/10/2018 1.45p 1.49p 1.42p 1.47p 341999
16/10/2018 1.50p 1.50p 1.43p 1.45p 480221
15/10/2018 1.50p 1.50p 1.42p 1.50p 226323
12/10/2018 1.65p 1.65p 1.42p 1.50p 998729
11/10/2018 1.60p 1.75p 1.51p 1.60p 733336
10/10/2018 1.58p 1.79p 1.58p 1.70p 1878573
09/10/2018 1.58p 1.58p 1.54p 1.58p 150250
08/10/2018 1.60p 1.65p 1.52p 1.58p 1596427
05/10/2018 1.65p 1.69p 1.60p 1.60p 296800
04/10/2018 1.65p 1.69p 1.65p 1.65p 107839
03/10/2018 1.65p 1.70p 1.61p 1.65p 191287
02/10/2018 1.70p 1.70p 1.62p 1.65p 881594
01/10/2018 1.83p 1.83p 1.61p 1.70p 2401721
28/09/2018 1.80p 1.95p 1.70p 1.83p 2245555
27/09/2018 1.68p 1.88p 1.61p 1.80p 2939326
26/09/2018 1.65p 1.76p 1.60p 1.68p 1312604
25/09/2018 1.70p 1.75p 1.54p 1.65p 4136714
24/09/2018 1.70p 1.70p 1.60p 1.70p 526539
21/09/2018 1.70p 1.70p 1.60p 1.70p 874827
20/09/2018 1.70p 1.73p 1.60p 1.70p 937733
19/09/2018 1.70p 1.73p 1.60p 1.70p 2458870
18/09/2018 1.75p 1.85p 1.63p 1.70p 1248568
17/09/2018 1.80p 1.89p 1.63p 1.75p 1964424
14/09/2018 1.90p 2.00p 1.70p 1.80p 3466931
13/09/2018 2.10p 2.10p 1.80p 1.89p 2718077
12/09/2018 1.80p 2.10p 1.80p 2.10p 4579865
11/09/2018 1.80p 1.90p 1.75p 1.80p 1299720
10/09/2018 1.95p 2.00p 1.75p 1.80p 5754868
07/09/2018 2.40p 2.40p 1.92p 1.95p 10929763
06/09/2018 2.50p 3.05p 1.85p 2.36p 35471364
05/09/2018 1.50p 1.58p 1.45p 1.50p 188684
04/09/2018 1.50p 1.58p 1.43p 1.50p 160414
03/09/2018 1.60p 1.60p 1.40p 1.50p 2148726
31/08/2018 1.63p 1.63p 1.52p 1.60p 487866
30/08/2018 1.63p 1.64p 1.55p 1.63p 60522
29/08/2018 1.63p 1.66p 1.55p 1.63p 325040
28/08/2018 1.63p 1.70p 1.55p 1.63p 133171
24/08/2018 1.63p 1.70p 1.56p 1.63p 1158471
23/08/2018 1.73p 1.73p 1.56p 1.63p 1174550
22/08/2018 1.73p 1.75p 1.66p 1.73p 704878
21/08/2018 1.73p 1.75p 1.65p 1.73p 674971
20/08/2018 1.70p 1.78p 1.68p 1.75p 946266
17/08/2018 1.70p 1.79p 1.65p 1.70p 1377500
16/08/2018 1.73p 1.77p 1.70p 1.70p 698134
15/08/2018 1.73p 1.78p 1.68p 1.73p 216511
14/08/2018 1.75p 1.79p 1.67p 1.73p 633640
13/08/2018 1.73p 1.75p 1.70p 1.75p 752729
10/08/2018 1.70p 1.75p 1.69p 1.73p 1043428

*Close Price adjusted for both dividends and splits