Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/06/2026 97.50p 100.00p 95.60p 97.50p 52238
18/06/2026 100.00p 102.00p 95.54p 97.50p 210198
17/06/2026 97.50p 102.00p 95.00p 100.00p 476739
16/06/2026 93.50p 100.00p 93.00p 96.00p 326543
15/06/2026 90.00p 94.94p 88.00p 93.50p 248099
12/06/2026 90.00p 95.00p 88.25p 90.50p 218909
11/06/2026 90.00p 91.00p 88.71p 90.00p 60936
10/06/2026 91.50p 93.00p 88.00p 90.00p 124994
09/06/2026 91.00p 92.00p 90.60p 91.00p 107217
08/06/2026 91.50p 92.35p 87.00p 91.00p 363635
05/06/2026 91.50p 93.00p 90.15p 91.50p 283237
04/06/2026 88.00p 93.00p 86.00p 91.50p 274439
03/06/2026 88.00p 90.00p 86.00p 88.00p 190409
02/06/2026 88.00p 90.00p 86.00p 88.00p 95842
01/06/2026 82.00p 90.00p 81.00p 88.00p 513830
29/05/2026 82.50p 83.78p 81.00p 82.00p 273108
28/05/2026 82.50p 84.00p 81.00p 82.50p 22384
27/05/2026 82.50p 84.00p 81.00p 82.50p 47915
26/05/2026 83.00p 84.00p 81.00p 82.50p 94692
22/05/2026 84.00p 85.00p 82.00p 83.00p 144196
21/05/2026 84.00p 84.89p 83.30p 83.60p 42742
20/05/2026 84.00p 84.25p 83.40p 84.00p 51975
19/05/2026 84.00p 85.00p 83.00p 84.00p 16040
18/05/2026 84.00p 85.00p 83.00p 84.00p 87752
15/05/2026 84.00p 85.00p 83.00p 84.00p 54436
14/05/2026 84.00p 84.67p 83.26p 84.00p 57892
13/05/2026 84.00p 85.00p 83.00p 84.00p 47400
12/05/2026 86.00p 86.00p 82.25p 84.00p 259903
11/05/2026 89.00p 92.00p 85.00p 86.00p 397501
08/05/2026 85.00p 90.00p 83.00p 89.00p 261309
07/05/2026 81.00p 87.00p 80.00p 85.00p 431432
06/05/2026 79.50p 82.00p 75.48p 81.00p 521774
05/05/2026 74.00p 75.00p 73.02p 74.00p 165007
01/05/2026 75.00p 76.00p 73.00p 74.00p 167496
30/04/2026 77.50p 80.00p 74.00p 75.00p 388958
29/04/2026 74.00p 75.00p 70.77p 73.50p 293237
28/04/2026 73.50p 75.00p 73.32p 74.00p 154076
27/04/2026 76.00p 77.00p 73.10p 73.50p 432724
24/04/2026 75.00p 77.24p 74.00p 76.00p 130581
23/04/2026 77.50p 78.00p 75.00p 76.00p 115766
22/04/2026 78.50p 80.00p 77.00p 78.00p 92503
21/04/2026 80.50p 82.00p 77.00p 78.50p 146021
20/04/2026 78.50p 81.97p 77.00p 80.50p 137263
17/04/2026 78.50p 80.00p 77.00p 78.50p 35898
16/04/2026 78.50p 80.00p 77.00p 78.50p 164861
15/04/2026 78.50p 78.85p 76.00p 78.50p 19977
14/04/2026 78.50p 80.00p 77.00p 78.50p 46860
13/04/2026 81.00p 81.30p 77.25p 78.50p 86303
10/04/2026 75.50p 82.80p 74.00p 81.00p 349325
09/04/2026 75.50p 77.00p 74.00p 75.50p 11690
08/04/2026 74.00p 77.00p 73.00p 75.50p 108127
07/04/2026 73.00p 74.00p 72.46p 73.00p 44034
02/04/2026 73.50p 74.00p 72.00p 73.00p 99161
01/04/2026 74.50p 76.00p 73.55p 74.50p 59133
31/03/2026 74.50p 76.00p 73.55p 74.50p 30559
30/03/2026 75.00p 76.00p 73.00p 74.50p 115080
27/03/2026 75.00p 75.90p 75.00p 75.00p 27761
26/03/2026 75.00p 76.00p 74.00p 75.00p 35410
25/03/2026 74.50p 76.00p 74.00p 75.00p 16559
24/03/2026 74.50p 76.00p 73.00p 74.50p 67735
23/03/2026 71.00p 75.29p 70.00p 73.00p 151160
20/03/2026 72.50p 75.00p 70.75p 71.50p 40331
19/03/2026 75.00p 76.00p 70.88p 72.50p 55569
18/03/2026 75.00p 77.00p 73.00p 75.00p 6736
17/03/2026 75.00p 77.00p 73.00p 75.00p 9538
16/03/2026 76.00p 78.00p 73.00p 75.00p 124205
13/03/2026 76.00p 78.00p 74.10p 76.00p 14730
12/03/2026 76.50p 78.00p 74.00p 76.00p 20837
11/03/2026 76.00p 78.00p 75.00p 76.50p 29256
10/03/2026 73.50p 76.04p 73.00p 75.50p 80527
09/03/2026 74.50p 76.00p 70.00p 73.00p 132030
06/03/2026 74.50p 76.00p 73.00p 74.50p 56775
05/03/2026 72.50p 75.00p 71.00p 73.50p 144281
04/03/2026 72.50p 74.00p 71.76p 72.50p 24923
03/03/2026 73.00p 74.00p 70.66p 73.00p 122721
02/03/2026 74.00p 74.49p 72.00p 73.00p 89339
27/02/2026 74.50p 75.00p 73.00p 74.00p 86667
26/02/2026 75.00p 75.00p 74.00p 74.50p 68297
25/02/2026 75.50p 76.00p 74.33p 75.00p 31632
24/02/2026 78.00p 78.00p 75.00p 75.50p 79038
23/02/2026 78.00p 79.00p 77.20p 78.00p 11082
20/02/2026 78.25p 79.00p 77.00p 78.00p 101003
19/02/2026 78.25p 79.50p 77.00p 78.25p 50952
18/02/2026 80.50p 81.00p 77.00p 78.25p 115652
17/02/2026 82.00p 83.00p 80.25p 80.50p 87793
16/02/2026 82.00p 83.00p 81.00p 82.00p 75002
13/02/2026 80.50p 84.00p 79.00p 82.00p 163628
12/02/2026 79.50p 82.00p 77.50p 79.50p 227692
11/02/2026 81.50p 82.00p 78.31p 79.50p 169728
10/02/2026 78.50p 82.00p 78.00p 81.50p 176174
09/02/2026 75.75p 80.00p 75.75p 78.50p 209984
06/02/2026 77.00p 77.50p 75.00p 77.00p 107512
05/02/2026 77.00p 78.00p 76.00p 77.00p 100547
04/02/2026 81.00p 82.00p 76.00p 77.00p 177859
03/02/2026 80.00p 81.44p 79.00p 81.00p 52249
02/02/2026 78.50p 81.00p 77.00p 80.00p 214227
30/01/2026 79.00p 81.00p 77.00p 78.50p 54210
29/01/2026 78.50p 81.00p 76.94p 79.00p 142241
28/01/2026 78.50p 80.00p 77.00p 78.50p 94353
27/01/2026 78.50p 81.00p 76.60p 78.50p 319383
26/01/2026 72.25p 80.00p 72.00p 78.50p 451531
23/01/2026 68.00p 73.00p 68.00p 72.25p 589327
22/01/2026 68.50p 69.00p 66.00p 68.00p 191817
21/01/2026 69.50p 70.00p 68.00p 68.50p 63239
20/01/2026 70.00p 71.00p 68.00p 69.50p 77683
19/01/2026 71.00p 72.00p 69.55p 70.00p 82335
16/01/2026 71.00p 71.00p 70.37p 71.00p 48223
15/01/2026 71.00p 72.00p 70.00p 71.00p 181524
14/01/2026 72.00p 73.00p 71.07p 71.50p 331182
13/01/2026 72.50p 76.90p 70.00p 71.50p 1080413
12/01/2026 69.75p 71.00p 68.50p 69.75p 58802
09/01/2026 68.50p 70.00p 67.50p 69.00p 63180
08/01/2026 67.50p 70.00p 66.00p 67.50p 159725
07/01/2026 65.50p 68.82p 65.00p 67.50p 145313
06/01/2026 65.00p 66.70p 64.00p 66.10p 252582
05/01/2026 67.50p 69.00p 63.00p 65.00p 265250
02/01/2026 69.50p 70.40p 66.26p 67.50p 132903
01/01/2026 69.50p 70.49p 68.00p 69.50p 27168
31/12/2025 69.50p 70.49p 68.00p 69.50p 27168
30/12/2025 67.00p 70.00p 66.58p 69.50p 109843
29/12/2025 67.00p 68.00p 66.51p 67.00p 44465
26/12/2025 67.00p 68.00p 66.35p 67.00p 31191
25/12/2025 67.00p 68.00p 66.35p 67.00p 31191
24/12/2025 67.00p 68.00p 66.35p 67.00p 31191
23/12/2025 67.00p 69.00p 66.00p 67.00p 152043
22/12/2025 67.00p 69.00p 66.00p 67.00p 74005
19/12/2025 67.00p 68.00p 66.30p 67.00p 73354
18/12/2025 68.50p 69.00p 66.30p 66.90p 116266
17/12/2025 66.50p 69.49p 66.15p 68.50p 84809
16/12/2025 71.00p 72.00p 66.10p 66.50p 206250
15/12/2025 73.50p 74.00p 70.64p 71.00p 46273
12/12/2025 73.50p 74.85p 72.00p 73.50p 24982
11/12/2025 73.50p 73.50p 72.00p 73.50p 16932
10/12/2025 73.00p 74.00p 72.00p 73.50p 84464
09/12/2025 74.00p 75.00p 72.00p 73.00p 111766
08/12/2025 72.75p 74.76p 72.41p 74.00p 108559
05/12/2025 72.75p 73.40p 71.96p 72.75p 151636
04/12/2025 73.50p 74.00p 70.00p 72.75p 345489
03/12/2025 78.50p 80.00p 73.00p 73.50p 205338
02/12/2025 78.50p 80.00p 77.66p 78.50p 42755
01/12/2025 79.50p 81.00p 78.00p 78.50p 26836
28/11/2025 79.50p 81.00p 78.00p 79.50p 16564
27/11/2025 78.50p 80.80p 78.46p 79.50p 145120
26/11/2025 78.50p 80.00p 78.50p 78.50p 30530
25/11/2025 78.50p 80.00p 77.00p 78.50p 6682
24/11/2025 78.50p 80.00p 77.00p 78.50p 84160
21/11/2025 78.50p 79.94p 78.13p 78.50p 17148
20/11/2025 78.50p 80.00p 77.00p 80.00p 49705
19/11/2025 78.50p 80.00p 77.00p 78.50p 27280
18/11/2025 79.00p 80.00p 77.00p 78.50p 80889
17/11/2025 80.00p 81.00p 79.00p 79.50p 36429
14/11/2025 81.00p 81.00p 80.00p 80.00p 21448
13/11/2025 81.00p 81.89p 80.00p 81.00p 15500
12/11/2025 78.50p 82.00p 78.00p 81.00p 50074
11/11/2025 78.50p 79.85p 78.38p 78.50p 38743
10/11/2025 81.50p 82.00p 77.00p 78.50p 200055
07/11/2025 82.50p 83.56p 81.21p 81.50p 144890
06/11/2025 82.50p 83.00p 81.00p 82.50p 119614
05/11/2025 80.50p 82.25p 80.00p 82.25p 117510
04/11/2025 80.00p 81.40p 79.00p 80.50p 151082
03/11/2025 81.00p 82.00p 79.00p 80.00p 317206
31/10/2025 81.00p 81.00p 80.30p 81.00p 19551
30/10/2025 81.00p 81.00p 80.36p 81.00p 48062
29/10/2025 82.00p 82.85p 80.00p 81.00p 107658
28/10/2025 79.50p 82.30p 79.00p 82.00p 286474
27/10/2025 79.50p 80.00p 79.00p 79.50p 105640
24/10/2025 80.00p 80.77p 79.00p 79.50p 83320
23/10/2025 80.00p 80.40p 79.00p 80.00p 68920
22/10/2025 80.50p 80.50p 79.17p 80.00p 83043
21/10/2025 81.00p 82.00p 78.40p 80.50p 126200
20/10/2025 81.00p 82.00p 80.00p 81.00p 106496
17/10/2025 83.00p 84.00p 80.00p 81.00p 253933
16/10/2025 84.00p 85.00p 83.00p 84.00p 4975645
15/10/2025 84.00p 85.00p 83.06p 84.00p 81725
14/10/2025 83.00p 85.00p 81.50p 84.00p 133588
13/10/2025 89.50p 90.00p 81.00p 83.00p 325310
10/10/2025 84.75p 89.98p 84.00p 89.50p 276220
09/10/2025 88.00p 89.00p 84.00p 84.75p 202558
08/10/2025 88.75p 89.50p 88.00p 88.00p 204398
07/10/2025 91.00p 92.00p 87.03p 88.75p 278984
06/10/2025 88.50p 96.94p 88.00p 90.50p 915830
03/10/2025 85.50p 90.00p 84.00p 88.50p 477375
02/10/2025 81.50p 85.00p 79.00p 85.00p 185573
01/10/2025 80.50p 82.00p 80.00p 81.50p 127711
30/09/2025 80.00p 81.00p 79.00p 80.50p 107557
29/09/2025 80.50p 83.64p 78.00p 80.00p 107481
26/09/2025 78.50p 84.00p 78.50p 80.40p 333931
25/09/2025 78.50p 80.00p 77.00p 78.00p 105988
24/09/2025 78.50p 80.50p 77.16p 78.50p 57178
23/09/2025 79.50p 80.64p 78.00p 79.00p 91325
22/09/2025 76.00p 84.00p 74.00p 79.00p 248268
19/09/2025 79.50p 81.00p 74.00p 76.00p 197184
18/09/2025 81.50p 84.00p 78.00p 79.50p 103742
17/09/2025 80.50p 82.75p 79.00p 81.50p 137786
16/09/2025 77.50p 82.50p 77.50p 80.50p 203892
15/09/2025 77.50p 84.00p 75.00p 82.50p 535995
12/09/2025 72.00p 80.00p 70.50p 76.50p 554041
11/09/2025 61.00p 64.75p 61.00p 73.50p 1002151
10/09/2025 61.00p 65.00p 60.50p 64.75p 141632
09/09/2025 60.75p 61.83p 60.00p 61.00p 95186

*Close Price adjusted for both dividends and splits