Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/11/2018 1.43p 1.44p 1.32p 1.33p 2334313
12/11/2018 1.53p 1.55p 1.32p 1.43p 7141278
09/11/2018 1.60p 1.60p 1.53p 1.53p 1172087
08/11/2018 1.50p 1.70p 1.50p 1.60p 756754
07/11/2018 1.70p 1.80p 1.46p 1.55p 2499867
06/11/2018 1.60p 1.67p 1.52p 1.60p 1189711
05/11/2018 1.60p 1.69p 1.51p 1.60p 1328795
02/11/2018 1.45p 1.69p 1.45p 1.60p 3075286
01/11/2018 1.45p 1.49p 1.41p 1.45p 598188
31/10/2018 1.45p 1.50p 1.40p 1.50p 920464
30/10/2018 1.45p 1.74p 1.40p 1.45p 3901768
29/10/2018 1.40p 1.55p 1.40p 1.45p 1425265
26/10/2018 1.45p 1.45p 1.40p 1.40p 447711
25/10/2018 1.45p 1.45p 1.40p 1.45p 100000
24/10/2018 1.45p 1.48p 1.40p 1.45p 233586
23/10/2018 1.55p 1.55p 1.41p 1.45p 263728
22/10/2018 1.55p 1.58p 1.46p 1.55p 392550
19/10/2018 1.50p 1.59p 1.43p 1.55p 1652799
18/10/2018 1.45p 1.50p 1.42p 1.50p 575632
17/10/2018 1.45p 1.49p 1.42p 1.47p 341999
16/10/2018 1.50p 1.50p 1.43p 1.45p 480221
15/10/2018 1.50p 1.50p 1.42p 1.50p 226323
12/10/2018 1.65p 1.65p 1.42p 1.50p 998729
11/10/2018 1.60p 1.75p 1.51p 1.60p 733336
10/10/2018 1.58p 1.79p 1.58p 1.70p 1878573
09/10/2018 1.58p 1.58p 1.54p 1.58p 150250
08/10/2018 1.60p 1.65p 1.52p 1.58p 1596427
05/10/2018 1.65p 1.69p 1.60p 1.60p 296800
04/10/2018 1.65p 1.69p 1.65p 1.65p 107839
03/10/2018 1.65p 1.70p 1.61p 1.65p 191287
02/10/2018 1.70p 1.70p 1.62p 1.65p 881594
01/10/2018 1.83p 1.83p 1.61p 1.70p 2401721
28/09/2018 1.80p 1.95p 1.70p 1.83p 2245555
27/09/2018 1.68p 1.88p 1.61p 1.80p 2939326
26/09/2018 1.65p 1.76p 1.60p 1.68p 1312604
25/09/2018 1.70p 1.75p 1.54p 1.65p 4136714
24/09/2018 1.70p 1.70p 1.60p 1.70p 526539
21/09/2018 1.70p 1.70p 1.60p 1.70p 874827
20/09/2018 1.70p 1.73p 1.60p 1.70p 937733
19/09/2018 1.70p 1.73p 1.60p 1.70p 2458870
18/09/2018 1.75p 1.85p 1.63p 1.70p 1248568
17/09/2018 1.80p 1.89p 1.63p 1.75p 1964424
14/09/2018 1.90p 2.00p 1.70p 1.80p 3466931
13/09/2018 2.10p 2.10p 1.80p 1.89p 2718077
12/09/2018 1.80p 2.10p 1.80p 2.10p 4579865
11/09/2018 1.80p 1.90p 1.75p 1.80p 1299720
10/09/2018 1.95p 2.00p 1.75p 1.80p 5754868
07/09/2018 2.40p 2.40p 1.92p 1.95p 10929763
06/09/2018 2.50p 3.05p 1.85p 2.36p 35471364
05/09/2018 1.50p 1.58p 1.45p 1.50p 188684
04/09/2018 1.50p 1.58p 1.43p 1.50p 160414
03/09/2018 1.60p 1.60p 1.40p 1.50p 2148726
31/08/2018 1.63p 1.63p 1.52p 1.60p 487866
30/08/2018 1.63p 1.64p 1.55p 1.63p 60522
29/08/2018 1.63p 1.66p 1.55p 1.63p 325040
28/08/2018 1.63p 1.70p 1.55p 1.63p 133171
24/08/2018 1.63p 1.70p 1.56p 1.63p 1158471
23/08/2018 1.73p 1.73p 1.56p 1.63p 1174550
22/08/2018 1.73p 1.75p 1.66p 1.73p 704878
21/08/2018 1.73p 1.75p 1.65p 1.73p 674971
20/08/2018 1.70p 1.78p 1.68p 1.75p 946266
17/08/2018 1.70p 1.79p 1.65p 1.70p 1377500
16/08/2018 1.73p 1.77p 1.70p 1.70p 698134
15/08/2018 1.73p 1.78p 1.68p 1.73p 216511
14/08/2018 1.75p 1.79p 1.67p 1.73p 633640
13/08/2018 1.73p 1.75p 1.70p 1.75p 752729
10/08/2018 1.70p 1.75p 1.69p 1.73p 1043428
09/08/2018 1.70p 1.74p 1.66p 1.70p 328200
08/08/2018 1.58p 1.71p 1.56p 1.70p 1019031
07/08/2018 1.68p 1.72p 1.58p 1.58p 1642452
06/08/2018 1.65p 1.73p 1.63p 1.68p 1430819
03/08/2018 1.73p 1.73p 1.60p 1.65p 1760797
02/08/2018 1.68p 1.75p 1.67p 1.73p 1072541
01/08/2018 1.70p 1.76p 1.63p 1.68p 996257
31/07/2018 2.05p 2.05p 1.62p 1.70p 5070790
30/07/2018 1.90p 1.97p 1.81p 1.90p 519514
27/07/2018 2.05p 2.05p 1.84p 1.90p 449446
26/07/2018 1.80p 2.05p 1.80p 2.05p 1262942
25/07/2018 1.90p 1.95p 1.72p 1.80p 1620892
24/07/2018 1.80p 2.18p 1.76p 1.90p 4926829
23/07/2018 1.75p 1.80p 1.71p 1.80p 1256523
20/07/2018 1.85p 1.85p 1.71p 1.75p 601246
19/07/2018 1.95p 1.97p 1.80p 1.85p 1293994
18/07/2018 2.13p 2.13p 1.82p 1.95p 1157454
17/07/2018 2.10p 2.13p 1.83p 2.13p 1869045
16/07/2018 2.15p 2.25p 1.90p 2.10p 5620474
13/07/2018 1.75p 2.00p 1.75p 1.95p 6031411
12/07/2018 1.60p 1.75p 1.50p 1.75p 1980143
11/07/2018 1.60p 1.60p 1.55p 1.60p 412854
10/07/2018 1.68p 1.68p 1.55p 1.60p 1730349
09/07/2018 1.78p 1.78p 1.58p 1.68p 3022673
06/07/2018 1.78p 1.87p 1.63p 1.70p 1767967
05/07/2018 1.55p 1.87p 1.49p 1.70p 6312001
04/07/2018 1.60p 1.62p 1.48p 1.55p 548030
03/07/2018 1.60p 1.60p 1.50p 1.60p 245166
02/07/2018 1.55p 1.62p 1.36p 1.60p 2926257
29/06/2018 1.65p 1.65p 1.51p 1.55p 2424210
28/06/2018 1.65p 1.65p 1.60p 1.65p 473079
27/06/2018 1.70p 1.70p 1.60p 1.65p 743207
26/06/2018 1.78p 1.78p 1.61p 1.70p 1770837
25/06/2018 1.82p 1.82p 1.69p 1.78p 974758
22/06/2018 1.85p 1.85p 1.73p 1.82p 765528
21/06/2018 1.85p 1.88p 1.81p 1.85p 1750284
20/06/2018 2.00p 2.00p 1.80p 1.85p 4302077
19/06/2018 2.25p 2.28p 1.94p 2.00p 4482187
18/06/2018 2.00p 2.35p 1.93p 2.20p 6126132
15/06/2018 1.90p 2.08p 1.90p 2.00p 2716340
14/06/2018 2.10p 2.14p 1.82p 1.90p 4231640
13/06/2018 2.20p 2.28p 2.00p 2.10p 5004825
12/06/2018 2.23p 2.49p 2.14p 2.20p 5992691
11/06/2018 2.25p 2.45p 2.10p 2.23p 3944794
08/06/2018 2.15p 2.40p 2.10p 2.25p 5813973
07/06/2018 2.60p 2.69p 2.10p 2.15p 10057845
06/06/2018 1.85p 2.10p 1.85p 2.05p 1640424
05/06/2018 1.85p 1.88p 1.76p 1.85p 4896372
04/06/2018 1.75p 2.28p 1.75p 1.85p 8682810
01/06/2018 1.90p 1.92p 1.72p 1.75p 4061925
31/05/2018 1.90p 2.17p 1.80p 1.90p 4140383
30/05/2018 1.65p 2.29p 1.65p 1.90p 17391638
29/05/2018 1.95p 2.00p 1.65p 1.65p 5152155
25/05/2018 2.20p 2.28p 1.95p 1.95p 5517478
24/05/2018 2.15p 2.85p 1.88p 2.20p 15241731
23/05/2018 4.60p 5.00p 2.01p 2.15p 48333248
22/05/2018 0.78p 3.70p 0.78p 3.55p 44846720
21/05/2018 0.78p 0.80p 0.73p 0.78p 375036
18/05/2018 0.78p 0.78p 0.78p 0.78p 0
17/05/2018 0.78p 0.80p 0.76p 0.78p 17000
16/05/2018 0.75p 0.80p 0.75p 0.78p 447443
15/05/2018 0.75p 0.78p 0.75p 0.75p 50000
14/05/2018 0.80p 0.80p 0.72p 0.75p 688253
11/05/2018 0.80p 0.80p 0.80p 0.80p 0
10/05/2018 0.80p 0.81p 0.76p 0.80p 125325
09/05/2018 0.80p 0.80p 0.80p 0.80p 0
08/05/2018 0.80p 0.80p 0.80p 0.80p 0
04/05/2018 0.78p 0.82p 0.78p 0.80p 350000
03/05/2018 0.75p 0.78p 0.75p 0.78p 150000
02/05/2018 0.78p 0.81p 0.71p 0.75p 740417
01/05/2018 0.78p 0.78p 0.78p 0.78p 0
30/04/2018 0.78p 0.78p 0.73p 0.78p 500000
27/04/2018 0.78p 0.81p 0.76p 0.78p 79000
26/04/2018 0.78p 0.78p 0.78p 0.78p 0
25/04/2018 0.78p 0.78p 0.76p 0.78p 200382
24/04/2018 0.78p 0.78p 0.78p 0.78p 0
23/04/2018 0.78p 0.78p 0.78p 0.78p 0
20/04/2018 0.78p 0.78p 0.78p 0.78p 0
19/04/2018 0.78p 0.78p 0.76p 0.78p 188660
18/04/2018 0.78p 0.78p 0.76p 0.78p 765
17/04/2018 0.78p 0.84p 0.78p 0.78p 23810
16/04/2018 0.78p 0.78p 0.76p 0.78p 100000
13/04/2018 0.78p 0.78p 0.78p 0.78p 0
12/04/2018 0.78p 0.78p 0.76p 0.78p 11730
11/04/2018 0.78p 0.78p 0.78p 0.78p 0
10/04/2018 0.78p 0.78p 0.76p 0.78p 106563
09/04/2018 0.78p 0.84p 0.76p 0.78p 224719
06/04/2018 0.75p 0.80p 0.75p 0.78p 495243
05/04/2018 0.70p 0.75p 0.70p 0.75p 897436
04/04/2018 0.70p 0.70p 0.70p 0.70p 0
03/04/2018 0.70p 0.70p 0.67p 0.70p 57378
29/03/2018 0.70p 0.74p 0.70p 0.70p 212216
28/03/2018 0.70p 0.75p 0.66p 0.70p 374923
27/03/2018 0.70p 0.74p 0.67p 0.70p 121529
26/03/2018 0.78p 0.78p 0.65p 0.70p 2651265
23/03/2018 0.78p 0.78p 0.72p 0.78p 450539
22/03/2018 0.78p 0.80p 0.76p 0.78p 180147
21/03/2018 0.83p 0.83p 0.78p 0.78p 165108
20/03/2018 0.85p 0.87p 0.85p 0.85p 55351
19/03/2018 0.85p 0.87p 0.80p 0.85p 290178
16/03/2018 0.85p 0.85p 0.84p 0.85p 200000
15/03/2018 0.83p 0.85p 0.83p 0.85p 750540
14/03/2018 0.83p 0.84p 0.75p 0.83p 295223
13/03/2018 0.83p 0.83p 0.76p 0.83p 116667
12/03/2018 0.83p 0.83p 0.77p 0.83p 445000
09/03/2018 0.80p 0.84p 0.80p 0.80p 34638
08/03/2018 0.80p 0.84p 0.80p 0.80p 150000
07/03/2018 0.80p 0.80p 0.80p 0.80p 0
06/03/2018 0.80p 0.80p 0.78p 0.80p 105596
05/03/2018 0.83p 0.84p 0.80p 0.80p 59880
02/03/2018 0.83p 0.83p 0.83p 0.83p 0
01/03/2018 0.78p 0.84p 0.78p 0.83p 150000
28/02/2018 0.78p 0.78p 0.78p 0.78p 0
27/02/2018 0.78p 0.79p 0.76p 0.78p 215419
26/02/2018 0.78p 0.78p 0.78p 0.78p 0
23/02/2018 0.78p 0.79p 0.78p 0.78p 211797
22/02/2018 0.78p 0.78p 0.78p 0.78p 0
21/02/2018 0.78p 0.79p 0.78p 0.78p 150000
20/02/2018 0.85p 0.85p 0.77p 0.78p 626182
19/02/2018 0.85p 0.85p 0.80p 0.83p 350000
16/02/2018 0.85p 0.87p 0.81p 0.85p 200235
15/02/2018 0.85p 0.88p 0.80p 0.85p 531837
14/02/2018 0.78p 0.85p 0.78p 0.85p 1409719
13/02/2018 0.78p 0.80p 0.78p 0.78p 28218
12/02/2018 0.78p 0.80p 0.78p 0.78p 185567
09/02/2018 0.73p 0.79p 0.73p 0.78p 536439
08/02/2018 0.73p 0.75p 0.73p 0.73p 122574
07/02/2018 0.73p 0.75p 0.73p 0.73p 289145
06/02/2018 0.73p 0.75p 0.70p 0.73p 200000
05/02/2018 0.78p 0.78p 0.75p 0.78p 262478
02/02/2018 0.78p 0.78p 0.78p 0.78p 0
01/02/2018 0.78p 0.79p 0.78p 0.78p 62477
31/01/2018 0.78p 0.79p 0.78p 0.78p 133361

*Close Price adjusted for both dividends and splits