Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/03/2016 4.50p 4.53p 4.25p 4.50p 121000
15/03/2016 4.50p 4.50p 4.50p 4.50p 0
14/03/2016 4.50p 4.55p 4.50p 4.50p 3363
11/03/2016 4.50p 4.60p 4.25p 4.50p 84000
10/03/2016 4.50p 4.60p 4.25p 4.50p 32844
09/03/2016 4.50p 4.50p 4.50p 4.50p 0
08/03/2016 4.50p 4.50p 4.41p 4.50p 17250
07/03/2016 4.50p 4.50p 4.25p 4.50p 200000
04/03/2016 4.50p 4.62p 4.50p 4.50p 2442
03/03/2016 4.50p 4.63p 4.41p 4.50p 61743
02/03/2016 4.50p 4.50p 4.50p 4.50p 0
01/03/2016 4.50p 4.63p 4.41p 4.50p 15908
29/02/2016 4.50p 4.50p 4.40p 4.50p 2673
26/02/2016 4.50p 4.50p 4.50p 4.50p 0
25/02/2016 4.63p 4.78p 4.40p 4.50p 111502
24/02/2016 4.63p 4.63p 4.35p 4.63p 25000
23/02/2016 4.63p 4.63p 4.63p 4.63p 0
22/02/2016 4.63p 4.63p 4.63p 4.63p 0
19/02/2016 4.75p 4.80p 4.50p 4.63p 162500
18/02/2016 4.75p 4.75p 4.70p 4.75p 42552
17/02/2016 4.75p 4.75p 4.55p 4.75p 102000
16/02/2016 4.75p 4.75p 4.55p 4.75p 2260
15/02/2016 4.75p 4.75p 4.59p 4.75p 1500
12/02/2016 4.75p 4.75p 4.75p 4.75p 0
11/02/2016 4.75p 4.93p 4.75p 4.75p 9898
10/02/2016 4.75p 4.93p 4.75p 4.75p 1829
09/02/2016 4.75p 4.75p 4.75p 4.75p 0
08/02/2016 4.75p 4.75p 4.75p 4.75p 0
05/02/2016 4.38p 4.89p 4.38p 4.75p 60000
04/02/2016 4.38p 4.38p 4.31p 4.38p 23722
03/02/2016 4.38p 4.50p 4.31p 4.38p 9390
02/02/2016 4.38p 4.50p 4.38p 4.38p 27000
01/02/2016 4.38p 4.38p 4.25p 4.38p 978
29/01/2016 4.25p 4.45p 4.25p 4.38p 187727
28/01/2016 3.75p 4.50p 3.75p 4.25p 419700
27/01/2016 3.75p 4.00p 3.70p 3.75p 259709
26/01/2016 3.63p 4.00p 3.50p 3.75p 120594
25/01/2016 4.00p 4.00p 3.50p 3.75p 83113
22/01/2016 4.25p 4.40p 3.99p 4.00p 112880
21/01/2016 4.25p 4.40p 4.10p 4.25p 58157
20/01/2016 4.50p 4.50p 4.25p 4.25p 22271
19/01/2016 4.50p 4.50p 4.50p 4.50p 0
18/01/2016 4.50p 4.50p 4.50p 4.50p 0
15/01/2016 5.25p 5.43p 4.20p 4.50p 170041
14/01/2016 5.75p 5.75p 5.00p 5.25p 203350
13/01/2016 5.75p 5.75p 5.13p 5.75p 27210
12/01/2016 5.75p 5.98p 5.10p 5.75p 45587
11/01/2016 5.75p 5.75p 5.75p 5.75p 0
08/01/2016 6.25p 6.25p 5.01p 5.75p 142262
07/01/2016 6.25p 6.25p 5.08p 6.25p 1334
06/01/2016 6.25p 6.40p 6.25p 6.25p 2984
05/01/2016 6.25p 6.45p 5.03p 6.25p 13225
04/01/2016 6.25p 6.25p 5.00p 6.25p 340000
31/12/2015 6.25p 6.63p 5.90p 6.25p 55208
30/12/2015 6.25p 6.25p 6.25p 6.25p 0
29/12/2015 6.25p 6.25p 5.85p 6.25p 33300
24/12/2015 6.25p 6.25p 6.25p 6.25p 0
23/12/2015 6.25p 6.25p 5.90p 6.25p 16746
22/12/2015 6.25p 6.25p 5.90p 6.25p 12542
21/12/2015 7.00p 7.25p 5.25p 6.25p 427469
18/12/2015 9.50p 9.50p 7.50p 7.50p 0
17/12/2015 9.50p 9.50p 9.50p 9.50p 0
16/12/2015 9.50p 9.50p 9.50p 9.50p 0
15/12/2015 9.50p 9.50p 9.50p 9.50p 0
14/12/2015 9.50p 9.50p 9.50p 9.50p 0
11/12/2015 9.50p 9.50p 9.50p 9.50p 0
10/12/2015 9.50p 9.50p 8.60p 9.50p 20000
09/12/2015 9.50p 9.55p 8.60p 9.50p 9700
08/12/2015 9.50p 9.50p 9.50p 9.50p 0
07/12/2015 9.50p 9.50p 9.50p 9.50p 0
04/12/2015 9.50p 9.55p 9.50p 9.50p 2085
03/12/2015 9.50p 9.50p 9.50p 9.50p 0
02/12/2015 9.50p 9.50p 9.50p 9.50p 0
01/12/2015 9.50p 9.50p 9.50p 9.50p 7000
30/11/2015 9.50p 10.85p 9.50p 9.50p 10684
27/11/2015 9.75p 10.85p 9.50p 9.50p 11285
26/11/2015 9.75p 9.75p 9.52p 9.75p 14921
25/11/2015 9.75p 9.75p 9.52p 9.75p 677
24/11/2015 9.75p 9.75p 9.75p 9.75p 0
23/11/2015 9.75p 9.75p 9.50p 9.75p 1313
20/11/2015 9.75p 9.75p 9.75p 9.75p 0
19/11/2015 9.75p 9.75p 9.75p 9.75p 0
18/11/2015 9.75p 10.63p 9.45p 9.75p 26780
17/11/2015 9.75p 10.21p 9.75p 9.75p 1896
16/11/2015 9.75p 9.75p 9.75p 9.75p 0
13/11/2015 9.75p 9.75p 9.40p 9.75p 1500
12/11/2015 9.75p 9.75p 9.75p 9.75p 0
11/11/2015 9.75p 10.21p 9.75p 9.75p 3000
10/11/2015 9.75p 9.75p 9.40p 9.75p 386
09/11/2015 9.75p 9.75p 9.75p 9.75p 0
06/11/2015 9.75p 9.75p 9.75p 9.75p 0
05/11/2015 9.75p 9.75p 9.75p 9.75p 0
04/11/2015 9.75p 9.75p 9.75p 9.75p 0
03/11/2015 9.75p 9.75p 9.75p 9.75p 0
02/11/2015 9.75p 9.75p 9.75p 9.75p 0
30/10/2015 9.75p 9.75p 9.75p 9.75p 0
29/10/2015 9.75p 10.45p 9.75p 9.75p 7535
28/10/2015 9.75p 10.23p 9.40p 9.75p 6143
27/10/2015 9.75p 10.40p 9.75p 9.75p 96153
26/10/2015 9.00p 10.20p 9.00p 9.75p 161150
23/10/2015 8.50p 9.30p 8.30p 9.00p 128077
22/10/2015 8.50p 8.50p 8.45p 8.50p 1010
21/10/2015 8.50p 8.50p 8.45p 8.50p 1545
20/10/2015 8.50p 8.50p 8.15p 8.50p 17964
19/10/2015 10.50p 10.50p 8.08p 8.50p 498761
16/10/2015 10.50p 10.70p 9.05p 10.50p 16802
15/10/2015 10.50p 10.50p 9.05p 10.50p 3000
14/10/2015 10.50p 10.50p 10.50p 10.50p 0
13/10/2015 10.50p 10.50p 10.50p 10.50p 0
12/10/2015 10.50p 10.50p 10.50p 10.50p 0
09/10/2015 10.50p 10.50p 10.50p 10.50p 0
08/10/2015 10.50p 10.50p 9.05p 10.50p 1911
07/10/2015 10.50p 10.50p 10.50p 10.50p 0
06/10/2015 10.50p 10.50p 9.05p 10.50p 2637
05/10/2015 10.50p 10.50p 9.00p 10.50p 392751
02/10/2015 11.50p 11.50p 9.10p 10.50p 188000
01/10/2015 11.50p 11.50p 11.50p 11.50p 0
30/09/2015 11.50p 11.50p 11.40p 11.50p 1000
29/09/2015 11.50p 11.50p 11.50p 11.50p 0
28/09/2015 11.50p 12.00p 10.25p 11.50p 150000
25/09/2015 11.50p 11.50p 10.25p 11.50p 45500
24/09/2015 11.50p 11.50p 10.20p 11.50p 25000
23/09/2015 11.50p 12.00p 11.50p 11.50p 50000
22/09/2015 11.50p 11.50p 10.00p 11.50p 1500
21/09/2015 11.50p 11.50p 11.45p 11.50p 1000
18/09/2015 11.50p 11.50p 11.45p 11.50p 2074
17/09/2015 11.50p 11.50p 11.50p 11.50p 0
16/09/2015 11.50p 11.50p 10.00p 11.50p 7000
15/09/2015 11.50p 11.50p 11.50p 11.50p 0
14/09/2015 11.50p 11.50p 11.50p 11.50p 0
11/09/2015 11.50p 11.50p 11.50p 11.50p 0
10/09/2015 11.50p 11.50p 11.50p 11.50p 0
09/09/2015 11.50p 11.50p 11.45p 11.50p 6708
08/09/2015 11.50p 11.50p 11.50p 11.50p 0
07/09/2015 11.50p 11.50p 11.50p 11.50p 0
04/09/2015 11.50p 11.50p 11.50p 11.50p 0
03/09/2015 11.50p 11.50p 11.50p 11.50p 0
02/09/2015 11.50p 11.50p 11.50p 11.50p 0
01/09/2015 11.50p 11.50p 10.00p 11.50p 11556
28/08/2015 11.50p 11.94p 10.00p 11.50p 8536
27/08/2015 11.50p 11.95p 11.50p 11.50p 4084
26/08/2015 12.00p 12.00p 11.00p 11.50p 6373
25/08/2015 12.00p 12.30p 11.00p 12.00p 21000
24/08/2015 13.50p 13.50p 11.50p 12.00p 37371
21/08/2015 13.50p 13.50p 13.00p 13.50p 13656
20/08/2015 13.50p 14.02p 13.00p 13.50p 62488
19/08/2015 14.00p 14.00p 13.01p 13.50p 25000
18/08/2015 14.00p 14.00p 14.00p 14.00p 0
17/08/2015 14.00p 14.00p 13.30p 14.00p 2140
14/08/2015 14.00p 14.00p 13.20p 14.00p 20000
13/08/2015 14.00p 14.00p 14.00p 14.00p 0
12/08/2015 14.00p 14.70p 13.30p 14.00p 36717
11/08/2015 14.00p 14.70p 14.00p 14.00p 6717
10/08/2015 15.50p 15.50p 13.25p 14.00p 136802
07/08/2015 15.50p 15.50p 15.50p 15.50p 0
06/08/2015 15.50p 16.34p 15.50p 15.50p 3000
05/08/2015 15.50p 16.40p 15.50p 15.50p 6893
04/08/2015 15.00p 15.50p 14.90p 15.50p 10000
03/08/2015 15.00p 16.37p 12.50p 15.00p 164152
31/07/2015 15.00p 17.00p 15.00p 15.00p 109323
30/07/2015 15.00p 16.00p 15.00p 15.00p 3092
29/07/2015 15.00p 15.00p 15.00p 15.00p 0
28/07/2015 15.00p 16.00p 14.00p 15.00p 157000
27/07/2015 15.00p 15.00p 13.24p 14.00p 10000
24/07/2015 15.00p 15.00p 15.00p 15.00p 0
23/07/2015 15.00p 15.00p 15.00p 15.00p 0
22/07/2015 15.00p 15.00p 15.00p 15.00p 0
21/07/2015 15.00p 15.19p 15.00p 15.00p 3213
20/07/2015 14.50p 15.19p 13.05p 15.00p 5484
17/07/2015 15.00p 15.19p 13.24p 15.00p 230
16/07/2015 15.00p 15.40p 13.20p 15.00p 15387
15/07/2015 15.00p 15.00p 13.20p 15.00p 3000
14/07/2015 15.00p 15.00p 14.40p 15.00p 34722
13/07/2015 15.00p 15.00p 13.20p 15.00p 7034
10/07/2015 15.00p 15.00p 13.40p 15.00p 100000
09/07/2015 15.00p 15.00p 12.10p 15.00p 214083
08/07/2015 15.00p 15.00p 15.00p 15.00p 0
07/07/2015 15.00p 15.40p 15.00p 15.00p 55113
06/07/2015 15.00p 15.70p 12.00p 15.00p 144545
03/07/2015 15.00p 16.00p 14.45p 15.00p 55000
02/07/2015 15.00p 16.00p 13.00p 15.00p 22651
01/07/2015 14.50p 16.10p 14.50p 15.00p 7999
30/06/2015 14.50p 15.32p 13.41p 14.50p 19037
29/06/2015 14.50p 15.40p 13.15p 14.50p 4272
26/06/2015 14.00p 15.20p 13.11p 14.50p 94163
25/06/2015 14.00p 14.45p 14.00p 14.00p 26373
24/06/2015 14.00p 14.00p 14.00p 14.00p 0
23/06/2015 14.00p 14.70p 13.02p 14.00p 19005
22/06/2015 13.00p 14.02p 13.00p 14.00p 250000
19/06/2015 13.00p 13.35p 13.00p 13.00p 20670
18/06/2015 12.50p 13.50p 11.30p 13.00p 37838
17/06/2015 12.50p 13.50p 12.50p 12.50p 7578
16/06/2015 12.00p 12.70p 11.30p 12.50p 60395
15/06/2015 14.00p 14.00p 10.50p 12.00p 319278
12/06/2015 16.00p 16.00p 13.00p 14.00p 122850
11/06/2015 16.00p 16.00p 16.00p 16.00p 0
10/06/2015 16.00p 16.00p 15.00p 16.00p 15270
09/06/2015 16.00p 16.00p 15.00p 16.00p 19114
08/06/2015 17.00p 17.00p 15.00p 16.00p 16644
05/06/2015 17.00p 17.00p 15.44p 17.00p 14000

*Close Price adjusted for both dividends and splits