Brave Bison Group (BBSN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2017 1.10p 1.10p 1.10p 1.10p 0
12/04/2017 1.13p 1.13p 1.10p 1.10p 0
11/04/2017 1.13p 1.22p 1.01p 1.13p 175551
10/04/2017 1.13p 1.13p 1.13p 1.13p 0
07/04/2017 1.13p 1.13p 1.01p 1.13p 1224
06/04/2017 1.13p 1.23p 1.00p 1.13p 854194
05/04/2017 1.13p 1.25p 1.00p 1.13p 1314607
04/04/2017 1.13p 1.25p 1.00p 1.13p 1280345
03/04/2017 1.13p 1.20p 1.13p 1.13p 90004
31/03/2017 1.13p 1.16p 1.13p 1.13p 42098
30/03/2017 1.13p 1.13p 1.13p 1.13p 0
29/03/2017 1.13p 1.13p 1.13p 1.13p 0
28/03/2017 1.13p 1.15p 1.13p 1.13p 13043
27/03/2017 1.13p 1.13p 1.13p 1.13p 0
24/03/2017 1.13p 1.13p 1.13p 1.13p 0
23/03/2017 1.13p 1.13p 1.13p 1.13p 0
22/03/2017 1.13p 1.16p 1.00p 1.13p 42000
21/03/2017 1.13p 1.16p 1.00p 1.13p 8853
20/03/2017 1.13p 1.18p 1.00p 1.13p 475050
17/03/2017 1.13p 1.13p 1.00p 1.13p 32198
16/03/2017 1.13p 1.13p 1.13p 1.13p 0
15/03/2017 1.13p 1.13p 1.13p 1.13p 0
14/03/2017 1.13p 1.13p 1.01p 1.13p 164409
13/03/2017 1.13p 1.18p 1.06p 1.13p 228115
10/03/2017 1.13p 1.13p 1.06p 1.13p 3270
09/03/2017 1.13p 1.18p 1.13p 1.13p 355259
08/03/2017 1.13p 1.13p 1.13p 1.13p 0
07/03/2017 1.13p 1.18p 1.06p 1.13p 13700
06/03/2017 1.13p 1.18p 1.13p 1.13p 3517
03/03/2017 1.38p 1.38p 1.05p 1.13p 694403
02/03/2017 1.38p 1.38p 1.25p 1.38p 100000
01/03/2017 1.38p 1.38p 1.38p 1.38p 0
28/02/2017 1.38p 1.38p 1.38p 1.38p 0
27/02/2017 1.38p 1.38p 1.38p 1.38p 0
24/02/2017 1.38p 1.38p 1.38p 1.38p 0
23/02/2017 1.38p 1.38p 1.29p 1.38p 6015
22/02/2017 1.38p 1.38p 1.32p 1.38p 1020211
21/02/2017 1.38p 1.38p 1.32p 1.38p 2636
20/02/2017 1.38p 1.41p 1.25p 1.38p 6321956
17/02/2017 1.88p 1.88p 1.31p 1.38p 602526
16/02/2017 1.88p 1.88p 1.88p 1.88p 0
15/02/2017 2.13p 2.13p 1.88p 1.88p 25000
14/02/2017 2.13p 2.13p 2.01p 2.13p 100000
13/02/2017 2.13p 2.13p 2.00p 2.13p 223095
10/02/2017 2.13p 2.24p 2.13p 2.13p 16140
09/02/2017 2.13p 2.13p 2.13p 2.13p 0
08/02/2017 2.25p 2.25p 2.06p 2.13p 36090
07/02/2017 2.50p 2.50p 2.25p 2.25p 525138
06/02/2017 2.50p 2.50p 2.38p 2.50p 50000
03/02/2017 2.50p 2.65p 2.50p 2.50p 50000
02/02/2017 2.50p 2.65p 2.50p 2.50p 26190
01/02/2017 2.50p 2.65p 2.50p 2.50p 1858
31/01/2017 2.50p 2.50p 2.50p 2.50p 0
30/01/2017 2.50p 2.63p 2.50p 2.50p 0
27/01/2017 2.63p 2.63p 2.63p 2.63p 0
26/01/2017 2.88p 2.88p 2.56p 2.63p 39373
25/01/2017 2.88p 2.88p 2.75p 2.88p 250000
24/01/2017 2.88p 2.88p 2.88p 2.88p 0
23/01/2017 2.88p 2.88p 2.88p 2.88p 0
20/01/2017 2.88p 2.88p 2.88p 2.88p 0
19/01/2017 2.88p 2.93p 2.88p 2.88p 30580
18/01/2017 2.88p 2.88p 2.80p 2.88p 50000
17/01/2017 2.88p 2.88p 2.88p 2.88p 0
16/01/2017 2.63p 2.95p 2.63p 2.88p 150000
13/01/2017 2.63p 2.75p 2.63p 2.63p 332900
12/01/2017 2.63p 2.70p 2.63p 2.63p 106000
11/01/2017 2.63p 2.65p 2.63p 2.63p 100000
10/01/2017 2.63p 2.70p 2.54p 2.63p 96050
09/01/2017 3.13p 3.13p 2.50p 2.63p 853865
06/01/2017 3.13p 3.25p 3.00p 3.13p 1034941
05/01/2017 3.13p 3.13p 3.00p 3.13p 5207
04/01/2017 3.13p 3.25p 3.13p 3.13p 2000
03/01/2017 3.13p 3.25p 3.13p 3.13p 11730
30/12/2016 3.13p 3.25p 3.00p 3.13p 650426
29/12/2016 3.13p 3.13p 3.13p 3.13p 0
28/12/2016 3.13p 3.20p 3.00p 3.13p 210000
23/12/2016 3.00p 3.25p 3.00p 3.13p 746510
22/12/2016 3.00p 3.00p 3.00p 3.00p 0
21/12/2016 3.00p 3.20p 3.00p 3.00p 15345
20/12/2016 3.25p 3.45p 3.00p 3.13p 84594
19/12/2016 3.25p 3.25p 3.25p 3.25p 0
16/12/2016 3.50p 3.50p 3.25p 3.25p 0
15/12/2016 3.50p 3.73p 3.50p 3.50p 5200
14/12/2016 3.50p 3.75p 3.38p 3.38p 18267
13/12/2016 3.63p 3.63p 3.25p 3.50p 2243
12/12/2016 4.00p 4.00p 3.50p 3.63p 168419
09/12/2016 4.13p 4.13p 4.00p 4.00p 0
08/12/2016 4.13p 4.13p 4.00p 4.13p 200000
07/12/2016 4.13p 4.13p 4.13p 4.13p 0
06/12/2016 4.13p 4.13p 4.13p 4.13p 0
05/12/2016 4.13p 4.13p 4.05p 4.13p 1367
02/12/2016 4.13p 4.13p 4.13p 4.13p 4000
01/12/2016 4.13p 4.13p 4.13p 4.13p 7263
30/11/2016 4.13p 4.13p 4.13p 4.13p 0
29/11/2016 4.00p 4.13p 3.90p 4.13p 59446
28/11/2016 4.00p 4.00p 4.00p 4.00p 0
25/11/2016 4.00p 4.00p 4.00p 4.00p 0
24/11/2016 4.00p 4.00p 4.00p 4.00p 0
23/11/2016 4.00p 4.00p 4.00p 4.00p 0
22/11/2016 4.00p 4.00p 4.00p 4.00p 0
21/11/2016 4.00p 4.00p 4.00p 4.00p 0
18/11/2016 4.00p 4.00p 4.00p 4.00p 0
17/11/2016 4.00p 4.00p 4.00p 4.00p 0
16/11/2016 4.00p 4.00p 3.88p 4.00p 75347
15/11/2016 3.88p 4.13p 3.88p 4.00p 247153
14/11/2016 3.88p 3.88p 3.75p 3.88p 25315
11/11/2016 3.88p 4.00p 3.88p 3.88p 99502
10/11/2016 3.88p 3.88p 3.75p 3.88p 26000
09/11/2016 3.88p 4.00p 3.88p 3.88p 0
08/11/2016 4.00p 4.00p 3.88p 4.00p 0
07/11/2016 4.38p 4.38p 4.00p 4.00p 10000
04/11/2016 4.50p 4.50p 4.01p 4.38p 271215
03/11/2016 4.50p 4.50p 4.30p 4.50p 109683
02/11/2016 4.63p 4.65p 4.50p 4.50p 21236
01/11/2016 4.88p 4.88p 4.50p 4.63p 76576
31/10/2016 4.88p 4.88p 4.88p 4.88p 0
28/10/2016 4.88p 4.88p 4.75p 4.88p 100000
27/10/2016 4.88p 4.88p 4.87p 4.88p 2101
26/10/2016 4.88p 4.88p 4.88p 4.88p 0
25/10/2016 4.88p 4.88p 4.88p 4.88p 2526
24/10/2016 4.88p 4.88p 4.77p 4.88p 5000
21/10/2016 4.88p 4.88p 4.88p 4.88p 0
20/10/2016 5.00p 5.00p 4.88p 4.88p 0
19/10/2016 5.00p 5.00p 5.00p 5.00p 0
18/10/2016 5.00p 5.00p 4.75p 5.00p 35790
17/10/2016 5.00p 5.20p 4.75p 5.00p 267768
14/10/2016 5.00p 5.13p 5.00p 5.00p 650000
13/10/2016 5.00p 5.05p 4.94p 5.00p 754011
12/10/2016 5.00p 5.00p 5.00p 5.00p 0
11/10/2016 5.00p 5.00p 5.00p 5.00p 0
10/10/2016 5.00p 5.00p 4.99p 5.00p 250
07/10/2016 5.00p 5.00p 5.00p 5.00p 0
06/10/2016 5.00p 5.00p 5.00p 5.00p 0
05/10/2016 5.00p 5.00p 5.00p 5.00p 0
04/10/2016 5.00p 5.00p 5.00p 5.00p 0
03/10/2016 5.00p 5.00p 4.75p 5.00p 5945
30/09/2016 5.00p 5.00p 5.00p 5.00p 0
29/09/2016 5.00p 5.00p 5.00p 5.00p 0
28/09/2016 5.00p 5.00p 4.75p 5.00p 44000
27/09/2016 5.00p 5.00p 5.00p 5.00p 0
26/09/2016 5.00p 5.00p 4.75p 5.00p 6026
23/09/2016 5.13p 5.13p 4.75p 5.00p 38803
22/09/2016 5.13p 5.13p 5.00p 5.13p 533
21/09/2016 5.13p 5.13p 5.13p 5.13p 0
20/09/2016 5.13p 5.13p 5.13p 5.13p 0
19/09/2016 5.13p 5.13p 5.00p 5.13p 269385
16/09/2016 5.13p 5.13p 5.13p 5.13p 0
15/09/2016 5.13p 5.13p 5.00p 5.13p 100000
14/09/2016 5.13p 5.13p 5.11p 5.13p 250000
13/09/2016 5.13p 5.13p 5.12p 5.13p 50756
12/09/2016 5.13p 5.13p 5.00p 5.13p 20000
09/09/2016 5.13p 5.13p 5.00p 5.13p 10000
08/09/2016 5.13p 5.13p 5.00p 5.13p 40838
07/09/2016 5.00p 5.13p 5.00p 5.00p 200000
06/09/2016 5.13p 5.13p 5.00p 5.00p 40000
05/09/2016 5.13p 5.13p 5.13p 5.13p 0
02/09/2016 5.13p 5.13p 5.13p 5.13p 0
01/09/2016 5.13p 5.13p 4.75p 5.13p 118396
31/08/2016 4.88p 5.13p 4.75p 5.13p 161480
30/08/2016 4.88p 4.88p 4.50p 4.88p 45062
26/08/2016 4.88p 4.88p 4.55p 4.88p 84345
25/08/2016 5.00p 5.00p 4.75p 4.88p 109910
24/08/2016 5.00p 5.00p 5.00p 5.00p 50000
23/08/2016 5.00p 5.00p 4.82p 5.00p 91024
22/08/2016 5.00p 5.00p 5.00p 5.00p 0
19/08/2016 5.00p 5.00p 5.00p 5.00p 0
18/08/2016 5.00p 5.00p 4.75p 5.00p 533
17/08/2016 5.00p 5.00p 5.00p 5.00p 0
16/08/2016 5.00p 5.00p 4.82p 5.00p 103000
15/08/2016 5.00p 5.00p 4.80p 5.00p 300000
12/08/2016 5.00p 5.00p 4.80p 5.00p 104558
11/08/2016 5.00p 5.00p 5.00p 5.00p 0
10/08/2016 5.00p 5.03p 5.00p 5.00p 105000
09/08/2016 5.00p 5.03p 4.80p 5.00p 31836
08/08/2016 5.00p 5.20p 5.00p 5.00p 200000
05/08/2016 5.00p 5.00p 4.80p 5.00p 10000
04/08/2016 5.00p 5.00p 5.00p 5.00p 0
03/08/2016 5.00p 5.25p 4.83p 5.00p 605000
02/08/2016 5.00p 5.03p 5.00p 5.00p 159234
01/08/2016 5.00p 5.03p 4.81p 5.00p 130000
29/07/2016 5.00p 5.05p 5.00p 5.00p 10000
28/07/2016 5.00p 5.07p 5.00p 5.00p 49073
27/07/2016 5.00p 5.08p 4.80p 5.00p 15225
26/07/2016 4.75p 5.11p 4.75p 5.00p 204141
25/07/2016 4.25p 4.33p 4.00p 4.25p 502218
22/07/2016 4.25p 4.35p 4.00p 4.25p 62525
21/07/2016 4.25p 4.25p 4.05p 4.25p 915199
20/07/2016 4.25p 4.25p 4.25p 4.25p 0
19/07/2016 4.38p 4.53p 4.21p 4.25p 28629
18/07/2016 4.38p 4.38p 4.38p 4.38p 0
15/07/2016 4.38p 4.38p 4.38p 4.38p 0
14/07/2016 4.38p 4.38p 4.38p 4.38p 0
13/07/2016 4.38p 4.38p 4.38p 4.38p 0
12/07/2016 4.38p 4.68p 4.38p 4.38p 13000
11/07/2016 4.38p 4.38p 4.38p 4.38p 0
08/07/2016 4.50p 4.50p 4.16p 4.38p 25000
07/07/2016 4.50p 4.50p 4.50p 4.50p 0
06/07/2016 4.50p 4.50p 4.15p 4.50p 1000000
05/07/2016 4.50p 4.50p 4.50p 4.50p 0
04/07/2016 4.50p 4.50p 4.50p 4.50p 0

*Close Price adjusted for both dividends and splits