Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/05/2024 2.50p 2.80p 2.45p 2.60p 1579740
16/05/2024 2.48p 2.55p 2.45p 2.50p 3774412
15/05/2024 2.48p 2.50p 2.45p 2.48p 2360091
14/05/2024 2.53p 2.55p 2.48p 2.53p 49157776
13/05/2024 2.48p 2.59p 2.40p 2.53p 19058290
10/05/2024 2.53p 2.55p 2.50p 2.53p 1743956
09/05/2024 2.53p 2.55p 2.45p 2.53p 3645653
08/05/2024 2.53p 2.55p 2.50p 2.55p 1892821
07/05/2024 2.53p 2.55p 2.50p 2.53p 1925356
03/05/2024 2.53p 2.55p 2.50p 2.53p 7005608
02/05/2024 2.58p 2.59p 2.53p 2.53p 535072
01/05/2024 2.60p 2.60p 2.55p 2.58p 1135905
30/04/2024 2.53p 2.65p 2.52p 2.60p 3596444
29/04/2024 2.53p 2.55p 2.50p 2.53p 3663248
26/04/2024 2.58p 2.60p 2.50p 2.53p 5791488
25/04/2024 2.55p 2.60p 2.50p 2.54p 4545043
24/04/2024 2.53p 2.55p 2.49p 2.55p 1478444
23/04/2024 2.50p 2.54p 2.45p 2.53p 2949567
22/04/2024 2.85p 2.95p 2.30p 2.50p 12033869
19/04/2024 2.80p 2.90p 2.70p 2.83p 839159
18/04/2024 2.80p 2.85p 2.75p 2.80p 361781
17/04/2024 2.80p 2.88p 2.73p 2.80p 550538
16/04/2024 2.55p 2.84p 2.53p 2.80p 1906724
15/04/2024 2.55p 2.60p 2.50p 2.55p 544975
12/04/2024 2.58p 2.65p 2.55p 2.55p 533966
11/04/2024 2.73p 2.80p 2.55p 2.58p 2080347
10/04/2024 2.50p 2.80p 2.50p 2.60p 2271409
09/04/2024 2.55p 2.55p 2.42p 2.50p 992069
08/04/2024 2.63p 2.64p 2.53p 2.55p 553977
05/04/2024 2.65p 2.70p 2.55p 2.64p 463246
04/04/2024 2.58p 2.70p 2.50p 2.65p 1205123
03/04/2024 2.48p 2.69p 2.40p 2.58p 880128
02/04/2024 2.35p 2.50p 2.30p 2.48p 817180
28/03/2024 2.28p 2.44p 2.22p 2.44p 1837708
27/03/2024 2.30p 2.35p 2.20p 2.28p 1269283
26/03/2024 2.40p 2.42p 2.18p 2.30p 1270489
25/03/2024 2.40p 2.43p 2.30p 2.31p 305770
22/03/2024 2.40p 2.45p 2.30p 2.31p 619907
21/03/2024 2.40p 2.45p 2.20p 2.40p 3534247
20/03/2024 2.33p 2.33p 2.30p 2.40p 2797667
19/03/2024 2.33p 2.40p 2.20p 2.30p 399822
18/03/2024 2.45p 2.46p 2.30p 2.33p 1001925
15/03/2024 2.45p 2.47p 2.40p 2.45p 720342
14/03/2024 2.50p 2.60p 2.42p 2.45p 395724
13/03/2024 2.50p 2.60p 2.40p 2.50p 436141
12/03/2024 2.50p 2.53p 2.35p 2.50p 295900
11/03/2024 2.50p 2.58p 2.40p 2.50p 322890
08/03/2024 2.45p 2.60p 2.40p 2.50p 1003720
07/03/2024 2.45p 2.50p 2.42p 2.45p 1302691
06/03/2024 2.35p 2.50p 2.26p 2.45p 2324339
05/03/2024 2.58p 2.58p 2.33p 2.35p 1778034
04/03/2024 2.73p 2.73p 2.56p 2.58p 682947
01/03/2024 2.73p 2.73p 2.70p 2.73p 145650
29/02/2024 2.73p 2.75p 2.65p 2.73p 817712
28/02/2024 2.75p 2.80p 2.70p 2.73p 1081711
27/02/2024 2.80p 2.80p 2.75p 2.75p 1873825
26/02/2024 2.75p 2.90p 2.70p 2.80p 1325737
23/02/2024 2.75p 2.80p 2.65p 2.75p 904012
22/02/2024 2.88p 2.88p 2.72p 2.75p 1025286
21/02/2024 2.78p 2.90p 2.75p 2.88p 600701
20/02/2024 2.78p 2.84p 2.75p 2.78p 674006
19/02/2024 2.75p 2.80p 2.70p 2.78p 187702
16/02/2024 2.78p 2.83p 2.70p 2.75p 1236331
15/02/2024 2.73p 2.90p 2.70p 2.78p 2840294
14/02/2024 2.60p 2.74p 2.60p 2.73p 2471065
13/02/2024 2.73p 2.76p 2.40p 2.58p 62444408
12/02/2024 2.53p 2.64p 2.50p 2.60p 983352
09/02/2024 2.68p 2.75p 2.46p 2.53p 4485013
08/02/2024 2.70p 2.74p 2.60p 2.68p 890923
07/02/2024 2.75p 2.85p 2.66p 2.70p 1203386
06/02/2024 2.68p 2.85p 2.68p 2.75p 840328
05/02/2024 2.60p 2.96p 2.60p 2.70p 4469177
02/02/2024 2.50p 2.90p 2.50p 2.60p 4038244
01/02/2024 2.30p 2.54p 2.20p 2.50p 2167043
31/01/2024 2.25p 2.38p 2.25p 2.30p 236185
30/01/2024 2.25p 2.30p 2.20p 2.25p 1005043
29/01/2024 2.35p 2.39p 2.20p 2.25p 801488
26/01/2024 2.35p 2.39p 2.32p 2.35p 988925
25/01/2024 2.15p 2.40p 2.10p 2.40p 3994346
24/01/2024 2.23p 2.25p 2.10p 2.15p 2969140
23/01/2024 2.05p 2.25p 2.00p 2.23p 33069004
22/01/2024 1.85p 1.87p 1.80p 1.85p 4081380
19/01/2024 1.85p 1.90p 1.81p 1.85p 5297111
18/01/2024 2.05p 2.10p 1.85p 1.85p 15802912
17/01/2024 2.13p 2.13p 2.01p 2.05p 868092
16/01/2024 2.05p 2.20p 2.00p 2.13p 4210814
15/01/2024 2.05p 2.05p 2.00p 2.05p 293024
12/01/2024 2.05p 2.05p 2.01p 2.05p 480236
11/01/2024 2.05p 2.05p 2.02p 2.05p 294748
10/01/2024 2.05p 2.05p 2.00p 2.05p 1981920
09/01/2024 2.05p 2.08p 2.01p 2.05p 1023533
08/01/2024 2.10p 2.20p 2.02p 2.05p 652770
05/01/2024 2.15p 2.20p 2.00p 2.10p 1630695
04/01/2024 2.15p 2.17p 2.10p 2.15p 128573
03/01/2024 2.15p 2.17p 2.10p 2.15p 2282171
02/01/2024 2.15p 2.20p 2.06p 2.15p 2331728
29/12/2023 2.15p 2.19p 2.10p 2.15p 1338123
28/12/2023 2.10p 2.20p 2.00p 2.15p 2231443
27/12/2023 2.05p 2.14p 1.98p 2.10p 370043
22/12/2023 2.05p 2.05p 2.03p 2.05p 0
21/12/2023 2.05p 2.20p 1.95p 2.05p 1052369
20/12/2023 2.05p 2.05p 1.90p 1.90p 467422
19/12/2023 2.05p 2.13p 1.93p 2.05p 1363152
18/12/2023 2.10p 2.20p 1.93p 2.05p 760184
15/12/2023 2.10p 2.20p 2.00p 2.20p 184315
14/12/2023 2.03p 2.13p 1.96p 2.10p 926452
13/12/2023 2.00p 2.10p 1.95p 2.03p 392993
12/12/2023 1.88p 2.14p 1.88p 2.00p 1151648
11/12/2023 1.88p 1.90p 1.86p 1.88p 1949585
08/12/2023 1.85p 1.90p 1.80p 1.88p 1579309
07/12/2023 1.85p 1.90p 1.80p 1.85p 2180329
06/12/2023 1.85p 1.85p 1.81p 1.85p 2802964
05/12/2023 1.85p 1.86p 1.81p 1.85p 844682
04/12/2023 1.85p 1.90p 1.80p 1.85p 2378022
01/12/2023 2.00p 2.00p 1.80p 1.85p 3632722
30/11/2023 2.08p 2.08p 1.90p 2.00p 1426934
29/11/2023 2.03p 2.20p 1.90p 2.08p 2955281
28/11/2023 2.03p 2.03p 1.95p 2.03p 199141
27/11/2023 2.03p 2.06p 1.95p 2.03p 1850615
24/11/2023 2.10p 2.20p 2.01p 2.03p 639647
23/11/2023 2.08p 2.20p 2.05p 2.10p 2037581
22/11/2023 2.03p 2.17p 1.95p 2.08p 4123634
21/11/2023 1.98p 2.10p 1.96p 2.03p 4020223
20/11/2023 1.85p 2.02p 1.85p 1.98p 1353373
17/11/2023 1.85p 1.87p 1.80p 1.85p 438628
16/11/2023 1.93p 2.00p 1.81p 1.85p 2400170
15/11/2023 1.80p 1.90p 1.80p 1.88p 3029464
14/11/2023 1.78p 1.85p 1.67p 1.80p 4292944
13/11/2023 1.60p 1.78p 1.60p 1.78p 4718396
10/11/2023 1.65p 1.67p 1.50p 1.53p 1584683
09/11/2023 1.68p 1.68p 1.60p 1.65p 569508
08/11/2023 1.65p 1.75p 1.60p 1.60p 495266
07/11/2023 1.68p 1.75p 1.63p 1.65p 284247
06/11/2023 1.65p 1.75p 1.62p 1.68p 636646
03/11/2023 1.65p 1.74p 1.62p 1.74p 1137214
02/11/2023 1.65p 1.75p 1.62p 1.65p 821460
01/11/2023 1.65p 1.70p 1.63p 1.65p 520556
31/10/2023 1.70p 1.75p 1.65p 1.65p 330825
30/10/2023 1.75p 1.80p 1.70p 1.70p 42791
27/10/2023 1.75p 1.90p 1.70p 1.75p 595597
26/10/2023 1.75p 1.77p 1.70p 1.75p 305683
25/10/2023 1.68p 1.87p 1.68p 1.75p 2028935
24/10/2023 1.63p 1.70p 1.56p 1.68p 2643021
23/10/2023 1.65p 1.70p 1.51p 1.63p 3951033
20/10/2023 1.58p 1.70p 1.56p 1.65p 4348308
19/10/2023 1.85p 1.90p 1.50p 1.85p 7292708
18/10/2023 1.90p 2.00p 1.80p 1.85p 1197560
17/10/2023 1.90p 1.90p 1.85p 1.90p 1000
16/10/2023 1.95p 2.00p 1.90p 1.90p 3201514
13/10/2023 1.90p 1.98p 1.90p 1.95p 1029671
12/10/2023 1.85p 1.90p 1.80p 1.85p 626832
11/10/2023 1.83p 1.90p 1.76p 1.85p 971619
10/10/2023 1.80p 1.85p 1.72p 1.83p 2104330
09/10/2023 1.85p 1.90p 1.75p 1.80p 1135222
06/10/2023 1.85p 1.90p 1.75p 1.84p 1642118
05/10/2023 2.05p 2.10p 1.67p 1.85p 12338634
04/10/2023 2.15p 2.20p 2.00p 2.05p 904110
03/10/2023 2.15p 2.18p 2.13p 2.15p 399109
02/10/2023 2.15p 2.25p 2.11p 2.15p 472053
29/09/2023 2.13p 2.20p 2.08p 2.15p 3246014
28/09/2023 2.25p 2.30p 2.06p 2.13p 3142485
27/09/2023 2.25p 2.30p 2.20p 2.25p 654852
26/09/2023 2.25p 2.28p 2.22p 2.25p 1544605
25/09/2023 2.25p 2.30p 2.20p 2.25p 1171499
22/09/2023 2.25p 2.30p 2.20p 2.25p 2885484
21/09/2023 2.25p 2.28p 2.22p 2.25p 2914172
20/09/2023 2.30p 2.35p 2.10p 2.25p 12106279
19/09/2023 2.43p 2.50p 2.26p 2.30p 4106218
18/09/2023 2.43p 2.47p 2.35p 2.43p 2643682
15/09/2023 2.43p 2.45p 2.35p 2.43p 1688682
14/09/2023 2.38p 2.45p 2.35p 2.43p 2195652
13/09/2023 2.43p 2.50p 2.33p 2.38p 4621961
12/09/2023 2.40p 2.43p 2.35p 2.43p 870080
11/09/2023 2.40p 2.44p 2.37p 2.40p 246714
08/09/2023 2.40p 2.40p 2.37p 2.40p 750249
07/09/2023 2.45p 2.50p 2.40p 2.40p 1153422
06/09/2023 2.45p 2.47p 2.42p 2.45p 422909
05/09/2023 2.45p 2.48p 2.45p 2.45p 373123
04/09/2023 2.45p 2.50p 2.35p 2.45p 374365
01/09/2023 2.40p 2.50p 2.36p 2.45p 2531803
31/08/2023 2.38p 2.45p 2.35p 2.40p 312979
30/08/2023 2.38p 2.44p 2.35p 2.38p 1090000
29/08/2023 2.38p 2.44p 2.34p 2.38p 704509
25/08/2023 2.38p 2.38p 2.38p 2.38p 167368
24/08/2023 2.38p 2.45p 2.30p 2.38p 323853
23/08/2023 2.38p 2.38p 2.32p 2.38p 4293835
22/08/2023 2.38p 2.38p 2.34p 2.38p 1119784
21/08/2023 2.35p 2.45p 2.33p 2.38p 344061
18/08/2023 2.40p 2.45p 2.30p 2.35p 1297761
17/08/2023 2.40p 2.45p 2.35p 2.40p 454613
16/08/2023 2.40p 2.44p 2.36p 2.40p 1240768
15/08/2023 2.35p 2.58p 2.33p 2.40p 7838778
14/08/2023 2.35p 2.37p 2.33p 2.35p 1054141
11/08/2023 2.35p 2.40p 2.30p 2.33p 3030306
10/08/2023 2.35p 2.37p 2.32p 2.35p 1253757
09/08/2023 2.35p 2.40p 2.34p 2.35p 124335
08/08/2023 2.35p 2.37p 2.32p 2.35p 1272167
07/08/2023 2.38p 2.39p 2.34p 2.35p 656893
04/08/2023 2.35p 2.45p 2.33p 2.38p 673374
03/08/2023 2.35p 2.36p 2.33p 2.35p 382686

*Close Price adjusted for both dividends and splits