Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/03/2020 1.15p 1.15p 0.98p 1.10p 3509523
06/03/2020 1.15p 1.19p 1.11p 1.15p 532631
05/03/2020 1.18p 1.20p 1.11p 1.15p 1116833
04/03/2020 1.20p 1.20p 1.16p 1.18p 1277000
03/03/2020 1.20p 1.20p 1.16p 1.20p 85000
02/03/2020 1.20p 1.25p 1.18p 1.20p 766003
28/02/2020 1.23p 1.23p 1.15p 1.20p 453433
27/02/2020 1.23p 1.23p 1.21p 1.23p 320000
26/02/2020 1.40p 1.40p 1.20p 1.23p 1737486
25/02/2020 1.40p 1.44p 1.36p 1.40p 66473
24/02/2020 1.38p 1.44p 1.32p 1.40p 347529
21/02/2020 1.43p 1.43p 1.35p 1.40p 655305
20/02/2020 1.40p 1.43p 1.35p 1.43p 160996
19/02/2020 1.38p 1.42p 1.35p 1.40p 1662746
18/02/2020 1.33p 1.40p 1.32p 1.38p 1864983
17/02/2020 1.25p 1.35p 1.25p 1.33p 2431313
14/02/2020 1.25p 1.29p 1.25p 1.25p 662847
13/02/2020 1.23p 1.30p 1.21p 1.25p 832033
12/02/2020 1.18p 1.24p 1.10p 1.23p 832725
11/02/2020 1.30p 1.30p 1.15p 1.18p 2850658
10/02/2020 1.25p 1.39p 1.21p 1.30p 4828118
07/02/2020 1.13p 1.15p 1.13p 1.13p 340931
06/02/2020 1.15p 1.15p 1.11p 1.13p 771799
05/02/2020 1.18p 1.19p 1.12p 1.15p 301491
04/02/2020 1.18p 1.18p 1.15p 1.18p 550000
03/02/2020 1.20p 1.20p 1.16p 1.18p 285193
31/01/2020 1.15p 1.19p 1.15p 1.18p 1158173
30/01/2020 1.18p 1.18p 1.12p 1.15p 291837
29/01/2020 1.18p 1.18p 1.16p 1.18p 188102
28/01/2020 1.18p 1.18p 1.18p 1.18p 0
27/01/2020 1.18p 1.18p 1.16p 1.18p 496945
24/01/2020 1.18p 1.18p 1.16p 1.18p 60854
23/01/2020 1.18p 1.18p 1.16p 1.18p 119660
22/01/2020 1.18p 1.18p 1.16p 1.18p 19454
21/01/2020 1.23p 1.23p 1.17p 1.18p 1558355
20/01/2020 1.23p 1.23p 1.21p 1.23p 297026
17/01/2020 1.18p 1.24p 1.17p 1.23p 2980118
16/01/2020 1.18p 1.20p 1.17p 1.18p 349155
15/01/2020 1.25p 1.25p 1.17p 1.18p 1893709
14/01/2020 1.28p 1.28p 1.22p 1.25p 1017020
13/01/2020 1.28p 1.30p 1.25p 1.28p 159835
10/01/2020 1.28p 1.30p 1.25p 1.28p 833482
09/01/2020 1.28p 1.28p 1.25p 1.28p 1418985
08/01/2020 1.30p 1.30p 1.26p 1.28p 461435
07/01/2020 1.28p 1.30p 1.26p 1.30p 1474198
06/01/2020 1.28p 1.28p 1.28p 1.28p 0
03/01/2020 1.28p 1.29p 1.28p 1.28p 18527
02/01/2020 1.28p 1.28p 1.28p 1.28p 0
31/12/2019 1.28p 1.28p 1.25p 1.28p 383775
30/12/2019 1.28p 1.28p 1.25p 1.28p 182089
27/12/2019 1.28p 1.28p 1.26p 1.28p 100000
24/12/2019 1.28p 1.30p 1.28p 1.28p 900
23/12/2019 1.28p 1.30p 1.26p 1.28p 207555
20/12/2019 1.28p 1.30p 1.25p 1.28p 540464
19/12/2019 1.30p 1.30p 1.28p 1.28p 111355
18/12/2019 1.33p 1.33p 1.28p 1.30p 164685
17/12/2019 1.33p 1.33p 1.30p 1.33p 124531
16/12/2019 1.33p 1.33p 1.30p 1.33p 102990
13/12/2019 1.33p 1.33p 1.33p 1.33p 0
12/12/2019 1.33p 1.33p 1.30p 1.33p 53607
11/12/2019 1.33p 1.34p 1.31p 1.33p 27168
10/12/2019 1.33p 1.33p 1.31p 1.33p 500000
09/12/2019 1.33p 1.34p 1.30p 1.30p 462357
06/12/2019 1.35p 1.35p 1.32p 1.33p 678158
05/12/2019 1.35p 1.35p 1.32p 1.35p 100000
04/12/2019 1.35p 1.40p 1.31p 1.35p 157438
03/12/2019 1.35p 1.35p 1.32p 1.35p 112597
02/12/2019 1.35p 1.38p 1.33p 1.35p 357257
29/11/2019 1.35p 1.36p 1.33p 1.35p 316917
28/11/2019 1.35p 1.40p 1.35p 1.35p 295805
27/11/2019 1.35p 1.40p 1.30p 1.35p 3219164
26/11/2019 1.33p 1.38p 1.27p 1.35p 2641865
25/11/2019 1.33p 1.33p 1.27p 1.33p 1562655
22/11/2019 1.13p 1.34p 1.13p 1.33p 46635020
21/11/2019 1.28p 1.45p 1.28p 1.45p 3925891
20/11/2019 1.28p 1.30p 1.28p 1.28p 8641612
19/11/2019 1.40p 1.40p 1.28p 1.28p 1559069
18/11/2019 1.40p 1.42p 1.36p 1.40p 374234
15/11/2019 1.43p 1.43p 1.36p 1.40p 79691
14/11/2019 1.43p 1.43p 1.40p 1.43p 214286
13/11/2019 1.45p 1.45p 1.40p 1.45p 1350639
12/11/2019 1.45p 1.45p 1.40p 1.45p 1151398
11/11/2019 1.45p 1.45p 1.40p 1.45p 100000
08/11/2019 1.45p 1.47p 1.43p 1.45p 98403
07/11/2019 1.45p 1.47p 1.43p 1.45p 137137
06/11/2019 1.45p 1.47p 1.43p 1.45p 122971
05/11/2019 1.45p 1.45p 1.44p 1.45p 385669
04/11/2019 1.45p 1.48p 1.44p 1.45p 159582
01/11/2019 1.45p 1.48p 1.44p 1.45p 48460
31/10/2019 1.48p 1.48p 1.44p 1.45p 870726
30/10/2019 1.48p 1.48p 1.46p 1.48p 1123600
29/10/2019 1.50p 1.50p 1.46p 1.48p 581333
28/10/2019 1.50p 1.50p 1.47p 1.50p 264261
25/10/2019 1.50p 1.50p 1.47p 1.50p 297560
24/10/2019 1.50p 1.50p 1.47p 1.50p 635088
23/10/2019 1.50p 1.50p 1.50p 1.50p 0
22/10/2019 1.50p 1.50p 1.46p 1.50p 104938
21/10/2019 1.50p 1.50p 1.50p 1.50p 10000
18/10/2019 1.50p 1.50p 1.46p 1.50p 82136
17/10/2019 1.50p 1.50p 1.46p 1.50p 6550000
16/10/2019 1.50p 1.50p 1.46p 1.50p 75806
15/10/2019 1.50p 1.50p 1.46p 1.50p 298645
14/10/2019 1.48p 1.50p 1.46p 1.50p 796622
11/10/2019 1.50p 1.52p 1.50p 1.50p 5183
10/10/2019 1.50p 1.53p 1.47p 1.50p 1261409
09/10/2019 1.50p 1.50p 1.47p 1.50p 1470747
08/10/2019 1.50p 1.50p 1.49p 1.50p 265000
07/10/2019 1.50p 1.50p 1.50p 1.50p 55000
04/10/2019 1.50p 1.50p 1.49p 1.50p 25743
03/10/2019 1.55p 1.55p 1.49p 1.50p 121241
02/10/2019 1.55p 1.55p 1.49p 1.55p 148581
01/10/2019 1.55p 1.58p 1.49p 1.55p 518822
30/09/2019 1.48p 1.55p 1.48p 1.55p 91695
27/09/2019 1.48p 1.50p 1.47p 1.48p 1111488
26/09/2019 1.48p 1.48p 1.47p 1.48p 472138
25/09/2019 1.48p 1.50p 1.47p 1.48p 779317
24/09/2019 1.43p 1.50p 1.39p 1.48p 1546875
23/09/2019 1.43p 1.46p 1.39p 1.43p 232109
20/09/2019 1.43p 1.47p 1.39p 1.43p 201223
19/09/2019 1.43p 1.49p 1.39p 1.43p 534000
18/09/2019 1.43p 1.48p 1.35p 1.43p 652879
17/09/2019 1.43p 1.43p 1.37p 1.43p 316913
16/09/2019 1.43p 1.47p 1.37p 1.43p 79299
13/09/2019 1.43p 1.47p 1.38p 1.43p 323555
12/09/2019 1.45p 1.45p 1.40p 1.43p 800783

*Close Price adjusted for both dividends and splits