Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2018 0.78p 0.80p 0.78p 0.78p 249357
29/01/2018 0.78p 0.80p 0.75p 0.78p 1158386
26/01/2018 0.80p 0.80p 0.75p 0.78p 1223921
25/01/2018 0.83p 0.85p 0.80p 0.80p 365859
24/01/2018 0.83p 0.85p 0.83p 0.83p 1218432
23/01/2018 0.83p 0.85p 0.83p 0.83p 454568
22/01/2018 0.83p 0.88p 0.80p 0.83p 3373302
19/01/2018 0.80p 0.84p 0.80p 0.83p 2426355
18/01/2018 0.73p 0.80p 0.73p 0.78p 1261726
17/01/2018 0.73p 0.75p 0.71p 0.73p 181960
16/01/2018 0.78p 0.78p 0.73p 0.73p 360034
15/01/2018 0.83p 0.83p 0.77p 0.78p 905000
12/01/2018 0.83p 0.83p 0.83p 0.83p 0
11/01/2018 0.83p 0.83p 0.82p 0.83p 200000
10/01/2018 0.83p 0.83p 0.80p 0.83p 425000
09/01/2018 0.83p 0.83p 0.82p 0.83p 430498
08/01/2018 0.88p 0.90p 0.80p 0.83p 713016
05/01/2018 0.88p 0.88p 0.88p 0.88p 0
04/01/2018 0.90p 0.90p 0.85p 0.88p 48659
03/01/2018 0.90p 0.90p 0.90p 0.90p 0
02/01/2018 0.90p 0.90p 0.85p 0.90p 40269
29/12/2017 0.90p 0.90p 0.85p 0.90p 30000
28/12/2017 0.93p 0.93p 0.90p 0.90p 0
27/12/2017 0.95p 0.95p 0.90p 0.93p 25000
22/12/2017 0.95p 0.95p 0.92p 0.95p 5449
21/12/2017 0.95p 0.95p 0.92p 0.95p 100000
20/12/2017 0.95p 0.95p 0.90p 0.95p 25000
19/12/2017 0.95p 0.95p 0.95p 0.95p 0
18/12/2017 0.95p 0.95p 0.92p 0.95p 11730
15/12/2017 0.95p 0.95p 0.90p 0.95p 8800
14/12/2017 1.00p 1.00p 0.91p 0.95p 629898
13/12/2017 0.93p 0.93p 0.88p 0.93p 106010
12/12/2017 0.93p 0.93p 0.88p 0.93p 213912
11/12/2017 0.93p 0.93p 0.88p 0.93p 29710
08/12/2017 0.93p 0.93p 0.93p 0.93p 53486
07/12/2017 1.00p 1.03p 0.87p 0.93p 1487440
06/12/2017 0.93p 0.95p 0.93p 0.93p 135774
05/12/2017 0.90p 0.95p 0.90p 0.95p 591760
04/12/2017 0.93p 0.95p 0.86p 0.90p 431558
01/12/2017 0.88p 0.95p 0.87p 0.93p 2624353
30/11/2017 0.88p 0.90p 0.88p 0.88p 16759
29/11/2017 0.83p 0.89p 0.83p 0.88p 2089149
28/11/2017 0.82p 0.85p 0.81p 0.83p 2166667
27/11/2017 0.82p 0.83p 0.81p 0.82p 402000
24/11/2017 0.82p 0.83p 0.81p 0.82p 205261
23/11/2017 0.82p 0.83p 0.82p 0.82p 276506
22/11/2017 0.82p 0.83p 0.81p 0.82p 279841
21/11/2017 0.82p 0.83p 0.81p 0.82p 325764
20/11/2017 0.82p 0.83p 0.82p 0.82p 465662
17/11/2017 0.82p 0.83p 0.81p 0.82p 136626
16/11/2017 0.82p 0.82p 0.82p 0.82p 0
15/11/2017 0.82p 0.83p 0.81p 0.82p 23000
14/11/2017 0.88p 0.88p 0.80p 0.82p 3388555
13/11/2017 0.88p 0.88p 0.88p 0.88p 25000
10/11/2017 0.88p 0.88p 0.88p 0.88p 1600
09/11/2017 0.93p 0.93p 0.85p 0.88p 2150000
08/11/2017 0.93p 0.94p 0.93p 0.93p 530217
07/11/2017 0.88p 0.94p 0.88p 0.93p 636006
06/11/2017 0.83p 0.90p 0.83p 0.88p 2500000
03/11/2017 0.85p 0.85p 0.81p 0.83p 3373281
02/11/2017 0.85p 0.85p 0.84p 0.85p 10000
01/11/2017 0.83p 0.85p 0.80p 0.85p 1801124
31/10/2017 0.93p 0.93p 0.80p 0.83p 2708859
30/10/2017 1.03p 1.03p 0.90p 0.93p 351804
27/10/2017 0.93p 0.93p 0.92p 0.93p 30539
26/10/2017 0.93p 0.93p 0.91p 0.93p 25815
25/10/2017 0.93p 0.93p 0.92p 0.93p 67879
24/10/2017 0.98p 0.98p 0.92p 0.93p 657010
23/10/2017 1.08p 1.08p 0.95p 0.98p 4302878
20/10/2017 0.98p 1.00p 0.98p 0.98p 819205
19/10/2017 0.98p 1.00p 0.93p 0.98p 3526446
18/10/2017 0.98p 1.00p 0.98p 0.98p 445860
17/10/2017 1.08p 1.08p 0.90p 0.98p 4379340
16/10/2017 1.08p 1.08p 1.05p 1.08p 550000
13/10/2017 1.08p 1.08p 1.08p 1.08p 226661
12/10/2017 1.08p 1.08p 1.08p 1.08p 50000
11/10/2017 1.08p 1.08p 1.08p 1.08p 236515
10/10/2017 1.08p 1.08p 1.08p 1.08p 199583
09/10/2017 1.08p 1.08p 1.08p 1.08p 0
06/10/2017 1.08p 1.08p 1.08p 1.08p 196776
05/10/2017 1.08p 1.08p 1.08p 1.08p 23364
04/10/2017 1.13p 1.13p 1.08p 1.08p 351514
03/10/2017 1.13p 1.13p 1.13p 1.13p 50000
02/10/2017 1.23p 1.23p 1.13p 1.13p 3339778
29/09/2017 1.30p 1.30p 1.23p 1.23p 10500
28/09/2017 1.30p 1.30p 1.30p 1.30p 416322
27/09/2017 1.33p 1.33p 1.30p 1.30p 0
26/09/2017 1.33p 1.33p 1.33p 1.33p 70000
25/09/2017 1.33p 1.33p 1.33p 1.33p 0
22/09/2017 1.33p 1.33p 1.33p 1.33p 116716
21/09/2017 1.33p 1.33p 1.33p 1.33p 554741
20/09/2017 1.13p 1.33p 1.13p 1.33p 3400354
19/09/2017 1.13p 1.13p 1.13p 1.13p 300000
18/09/2017 1.13p 1.13p 1.13p 1.13p 0
15/09/2017 1.18p 1.18p 1.13p 1.13p 250000
14/09/2017 1.18p 1.18p 1.18p 1.18p 100000
13/09/2017 1.18p 1.18p 1.18p 1.18p 2198115
12/09/2017 1.18p 1.18p 1.18p 1.18p 205111
11/09/2017 1.18p 1.18p 1.18p 1.18p 109117
08/09/2017 1.18p 1.18p 1.18p 1.18p 172191
07/09/2017 1.18p 1.18p 1.18p 1.18p 69502
06/09/2017 1.25p 1.25p 1.18p 1.18p 250000
05/09/2017 1.25p 1.25p 1.25p 1.25p 0
04/09/2017 1.25p 1.25p 1.25p 1.25p 27674
01/09/2017 1.25p 1.25p 1.25p 1.25p 288283
31/08/2017 1.25p 1.25p 1.25p 1.25p 40800
30/08/2017 1.25p 1.25p 1.25p 1.25p 2000
29/08/2017 1.25p 1.25p 1.25p 1.25p 762281
25/08/2017 1.25p 1.25p 1.25p 1.25p 0
24/08/2017 1.25p 1.25p 1.25p 1.25p 0
23/08/2017 1.25p 1.25p 1.25p 1.25p 0
22/08/2017 1.28p 1.28p 1.25p 1.25p 546116
21/08/2017 1.28p 1.28p 1.28p 1.28p 0
18/08/2017 1.28p 1.28p 1.28p 1.28p 0
17/08/2017 1.28p 1.28p 1.28p 1.28p 0
16/08/2017 1.28p 1.28p 1.28p 1.28p 0
15/08/2017 1.28p 1.28p 1.28p 1.28p 0
14/08/2017 1.30p 1.35p 1.28p 1.28p 1439522
11/08/2017 1.28p 1.28p 1.28p 1.28p 319990
10/08/2017 1.28p 1.28p 1.28p 1.28p 41753
09/08/2017 1.28p 1.28p 1.28p 1.28p 1730000
08/08/2017 1.28p 1.28p 1.28p 1.28p 0
07/08/2017 1.28p 1.28p 1.28p 1.28p 125000
04/08/2017 1.28p 1.28p 1.28p 1.28p 120872
03/08/2017 1.28p 1.28p 1.28p 1.28p 250000
02/08/2017 1.28p 1.28p 1.28p 1.28p 155111
01/08/2017 1.28p 1.28p 1.28p 1.28p 0
31/07/2017 1.28p 1.28p 1.20p 1.28p 2055000
28/07/2017 1.20p 1.20p 1.20p 1.20p 14250
27/07/2017 1.20p 1.20p 1.20p 1.20p 7280
26/07/2017 1.20p 1.20p 1.20p 1.20p 41954
25/07/2017 1.20p 1.20p 1.20p 1.20p 8016
24/07/2017 1.20p 1.20p 1.20p 1.20p 927200
21/07/2017 1.20p 1.20p 1.20p 1.20p 46701
20/07/2017 1.20p 1.20p 1.20p 1.20p 50000
19/07/2017 1.13p 1.20p 1.13p 1.20p 279509
18/07/2017 1.13p 1.13p 1.13p 1.13p 10000
17/07/2017 1.13p 1.13p 1.13p 1.13p 39435
14/07/2017 1.13p 1.13p 1.13p 1.13p 0
13/07/2017 1.05p 1.13p 1.05p 1.13p 98001
12/07/2017 0.98p 1.05p 0.98p 1.05p 280600
11/07/2017 0.98p 0.98p 0.98p 0.98p 590000
10/07/2017 0.98p 0.98p 0.98p 0.98p 280158
07/07/2017 1.03p 0.98p 0.98p 0.98p 3745276
06/07/2017 0.98p 0.98p 0.98p 0.98p 5500000
05/07/2017 1.03p 1.03p 0.98p 0.98p 600000
04/07/2017 1.03p 1.03p 1.03p 1.03p 80388
03/07/2017 1.03p 1.03p 1.03p 1.03p 45791
30/06/2017 1.03p 1.03p 1.03p 1.03p 87505
29/06/2017 1.05p 1.05p 1.03p 1.03p 412629
28/06/2017 1.05p 1.05p 1.05p 1.05p 0
27/06/2017 1.08p 1.08p 1.05p 1.05p 60000
26/06/2017 1.08p 1.08p 1.08p 1.08p 8500
23/06/2017 1.13p 1.13p 1.08p 1.08p 200901
22/06/2017 1.13p 1.13p 1.10p 1.13p 0
21/06/2017 1.13p 1.13p 1.13p 1.13p 0
20/06/2017 1.13p 1.13p 1.13p 1.13p 0
19/06/2017 1.13p 1.13p 1.13p 1.13p 0
16/06/2017 1.25p 1.25p 1.05p 1.13p 306957
15/06/2017 1.25p 1.29p 1.16p 1.25p 62074
14/06/2017 1.25p 1.29p 1.25p 1.25p 34690
13/06/2017 1.25p 1.25p 1.16p 1.25p 20036
12/06/2017 1.23p 1.33p 1.16p 1.25p 219029
09/06/2017 1.30p 1.35p 1.13p 1.23p 791251
08/06/2017 1.30p 1.30p 1.30p 1.30p 0
07/06/2017 1.30p 1.35p 1.30p 1.30p 75485
06/06/2017 1.30p 1.30p 1.30p 1.30p 0
05/06/2017 1.30p 1.36p 1.30p 1.30p 43202
02/06/2017 1.28p 1.38p 1.28p 1.30p 45486
01/06/2017 1.28p 1.34p 1.28p 1.28p 59018
31/05/2017 1.30p 1.30p 1.21p 1.28p 212000
30/05/2017 1.33p 1.35p 1.21p 1.30p 3081412
26/05/2017 1.33p 1.33p 1.13p 1.33p 469366
25/05/2017 1.35p 1.38p 1.25p 1.33p 2284292
24/05/2017 1.35p 1.37p 1.30p 1.35p 200000
23/05/2017 1.38p 1.40p 1.30p 1.35p 2493096
22/05/2017 1.43p 1.47p 1.30p 1.38p 766250
19/05/2017 1.45p 1.50p 1.38p 1.43p 2492582
18/05/2017 1.43p 1.80p 1.35p 1.45p 3636197
17/05/2017 1.53p 1.53p 1.38p 1.43p 154377
16/05/2017 1.53p 1.53p 1.50p 1.53p 100100
15/05/2017 1.58p 1.58p 1.50p 1.53p 52214
12/05/2017 1.63p 1.63p 1.48p 1.63p 392824
11/05/2017 1.63p 1.63p 1.50p 1.63p 193250
10/05/2017 1.63p 1.63p 1.63p 1.63p 0
09/05/2017 1.65p 1.65p 1.50p 1.63p 100000
08/05/2017 1.65p 1.65p 1.50p 1.65p 7020
05/05/2017 1.65p 1.65p 1.65p 1.65p 0
04/05/2017 1.65p 1.65p 1.65p 1.65p 0
03/05/2017 1.70p 1.71p 1.50p 1.65p 142935
02/05/2017 1.70p 1.80p 1.50p 1.70p 309000
28/04/2017 1.70p 1.85p 1.51p 1.70p 428326
27/04/2017 1.88p 1.97p 1.51p 1.70p 1228279
26/04/2017 1.38p 2.05p 1.38p 1.88p 2814212
25/04/2017 1.25p 1.38p 1.15p 1.38p 697879
24/04/2017 1.10p 1.25p 1.01p 1.25p 2865003
21/04/2017 1.10p 1.10p 1.10p 1.10p 0
20/04/2017 1.10p 1.10p 1.10p 1.10p 0
19/04/2017 1.10p 1.10p 1.01p 1.10p 13580
18/04/2017 1.10p 1.10p 1.00p 1.10p 2000000

*Close Price adjusted for both dividends and splits