Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/09/2019 1.45p 1.50p 1.42p 1.45p 275000
10/09/2019 1.45p 1.54p 1.42p 1.45p 2183566
09/09/2019 1.45p 1.49p 1.45p 1.45p 500000
06/09/2019 1.40p 1.49p 1.40p 1.45p 2118674
05/09/2019 1.40p 1.44p 1.37p 1.40p 1252053
04/09/2019 1.45p 1.45p 1.36p 1.40p 695368
03/09/2019 1.45p 1.45p 1.40p 1.45p 300000
02/09/2019 1.45p 1.47p 1.41p 1.45p 1319602
30/08/2019 1.48p 1.49p 1.41p 1.45p 1028247
29/08/2019 1.50p 1.50p 1.42p 1.48p 932562
28/08/2019 1.45p 1.54p 1.45p 1.50p 1869529
27/08/2019 1.45p 1.49p 1.42p 1.45p 73580
23/08/2019 1.45p 1.45p 1.42p 1.45p 56703
22/08/2019 1.45p 1.45p 1.42p 1.45p 605000
21/08/2019 1.43p 1.45p 1.42p 1.45p 625561
20/08/2019 1.45p 1.45p 1.42p 1.43p 1338117
19/08/2019 1.45p 1.47p 1.42p 1.45p 634054
16/08/2019 1.45p 1.47p 1.40p 1.45p 2696561
15/08/2019 1.45p 1.49p 1.42p 1.45p 467425
14/08/2019 1.45p 1.50p 1.45p 1.48p 402196
13/08/2019 1.48p 1.53p 1.43p 1.48p 829964
12/08/2019 1.50p 1.50p 1.42p 1.48p 1797378
09/08/2019 1.53p 1.60p 1.43p 1.50p 3828536
08/08/2019 1.45p 1.55p 1.41p 1.50p 2689257
07/08/2019 1.45p 1.50p 1.42p 1.45p 2330690
06/08/2019 1.45p 1.59p 1.40p 1.45p 5455734
05/08/2019 1.45p 1.46p 1.40p 1.45p 1360321
02/08/2019 1.45p 1.47p 1.43p 1.45p 777090
01/08/2019 1.53p 1.54p 1.42p 1.43p 11244631
31/07/2019 1.40p 1.60p 1.26p 1.53p 16858084
30/07/2019 2.00p 2.00p 1.84p 1.90p 656920
29/07/2019 2.00p 2.05p 1.94p 2.00p 540398
26/07/2019 2.00p 2.00p 1.94p 2.00p 103141
25/07/2019 2.00p 2.05p 2.00p 2.00p 24856
24/07/2019 2.05p 2.05p 1.90p 2.00p 3739589
23/07/2019 2.03p 2.09p 1.99p 2.05p 931051
22/07/2019 2.05p 2.07p 2.00p 2.03p 1628470
19/07/2019 1.85p 2.09p 1.85p 2.05p 10424932
18/07/2019 1.73p 1.89p 1.73p 1.83p 2460704
17/07/2019 1.80p 1.80p 1.70p 1.73p 589739
16/07/2019 1.70p 1.80p 1.66p 1.80p 1243998
15/07/2019 1.73p 1.74p 1.67p 1.70p 452345
12/07/2019 1.75p 1.75p 1.72p 1.73p 1744686
11/07/2019 1.78p 1.80p 1.70p 1.75p 1638760
10/07/2019 1.73p 1.85p 1.73p 1.78p 908090
09/07/2019 1.83p 1.83p 1.70p 1.73p 1940333
08/07/2019 1.83p 1.85p 1.76p 1.83p 551935
05/07/2019 1.75p 1.83p 1.74p 1.83p 741244
04/07/2019 1.78p 1.79p 1.74p 1.75p 304662
03/07/2019 1.85p 1.85p 1.75p 1.78p 2734034
02/07/2019 1.93p 1.95p 1.80p 1.85p 3119959
01/07/2019 2.03p 2.25p 1.90p 1.93p 6601199
28/06/2019 1.85p 2.10p 1.82p 2.03p 18567830
27/06/2019 1.60p 1.89p 1.60p 1.85p 16927240
26/06/2019 1.50p 1.64p 1.48p 1.60p 3573519
25/06/2019 1.58p 1.60p 1.47p 1.53p 3546414
24/06/2019 1.65p 1.65p 1.56p 1.58p 2989665
21/06/2019 1.75p 1.80p 1.60p 1.65p 6810314
20/06/2019 1.63p 1.89p 1.63p 1.75p 11638021
19/06/2019 1.48p 1.79p 1.48p 1.63p 24246934
18/06/2019 1.50p 1.50p 1.46p 1.48p 1342439
17/06/2019 1.50p 1.53p 1.41p 1.50p 3560837
14/06/2019 1.43p 1.58p 1.41p 1.50p 4932308
13/06/2019 1.43p 1.43p 1.37p 1.43p 3428118
12/06/2019 1.43p 1.44p 1.40p 1.43p 1661247
11/06/2019 1.45p 1.47p 1.43p 1.43p 1640780
10/06/2019 1.50p 1.50p 1.43p 1.45p 2947988

*Close Price adjusted for both dividends and splits