Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 80.24
-3.76 (-4.48%)
Oct 17, 2025, 4:05 PM GMT+1
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 79,931 |
| Oct 15, 2025 | 84.00 | 85.00 | 83.06 | 84.00 | 84.00 | - | 139,164 |
| Oct 14, 2025 | 83.00 | 85.00 | 81.50 | 84.00 | 84.00 | 1.20% | 157,250 |
| Oct 13, 2025 | 89.50 | 90.00 | 81.00 | 83.00 | 83.00 | -7.26% | 325,311 |
| Oct 10, 2025 | 84.75 | 89.98 | 84.00 | 89.50 | 89.50 | 5.60% | 293,001 |
| Oct 9, 2025 | 88.00 | 89.00 | 84.00 | 84.75 | 84.75 | -3.69% | 202,558 |
| Oct 8, 2025 | 88.75 | 89.50 | 88.00 | 88.00 | 88.00 | -0.85% | 204,398 |
| Oct 7, 2025 | 91.00 | 92.00 | 87.03 | 88.75 | 88.75 | -1.93% | 278,984 |
| Oct 6, 2025 | 88.50 | 96.94 | 88.00 | 90.50 | 90.50 | 2.26% | 1,020,839 |
| Oct 3, 2025 | 85.50 | 90.00 | 84.00 | 88.50 | 88.50 | 4.12% | 526,491 |
| Oct 2, 2025 | 81.50 | 85.00 | 79.00 | 85.00 | 85.00 | 4.29% | 200,573 |
| Oct 1, 2025 | 80.50 | 82.00 | 80.00 | 81.50 | 81.50 | 1.24% | 140,573 |
| Sep 30, 2025 | 80.00 | 81.00 | 79.00 | 80.50 | 80.50 | 0.63% | 113,557 |
| Sep 29, 2025 | 79.41 | 83.64 | 78.00 | 80.00 | 80.00 | -0.50% | 111,233 |
| Sep 26, 2025 | 78.50 | 84.00 | 78.50 | 80.40 | 80.40 | 3.08% | 378,559 |
| Sep 25, 2025 | 78.50 | 80.00 | 77.00 | 78.00 | 78.00 | -0.64% | 131,056 |
| Sep 24, 2025 | 78.50 | 80.50 | 77.16 | 78.50 | 78.50 | -0.63% | 59,676 |
| Sep 23, 2025 | 80.45 | 80.64 | 78.00 | 79.00 | 79.00 | - | 101,326 |
| Sep 22, 2025 | 76.00 | 84.00 | 74.00 | 79.00 | 79.00 | 3.95% | 249,250 |
| Sep 19, 2025 | 79.50 | 81.00 | 74.00 | 76.00 | 76.00 | -4.40% | 197,184 |
| Sep 18, 2025 | 81.50 | 84.00 | 78.00 | 79.50 | 79.50 | -2.45% | 123,742 |
| Sep 17, 2025 | 80.50 | 82.75 | 79.00 | 81.50 | 81.50 | 1.24% | 137,786 |
| Sep 16, 2025 | 80.50 | 83.50 | 79.00 | 80.50 | 80.50 | -2.42% | 238,892 |
| Sep 15, 2025 | 77.50 | 84.00 | 75.00 | 82.50 | 82.50 | 7.84% | 550,995 |
| Sep 12, 2025 | 72.00 | 80.00 | 70.50 | 76.50 | 76.50 | 4.08% | 554,041 |
| Sep 11, 2025 | 71.00 | 75.00 | 68.00 | 73.50 | 73.50 | 13.51% | 1,121,951 |
| Sep 10, 2025 | 61.00 | 65.00 | 60.50 | 64.75 | 64.75 | 6.15% | 141,632 |
| Sep 9, 2025 | 60.75 | 61.83 | 60.10 | 61.00 | 61.00 | 0.41% | 120,186 |
| Sep 8, 2025 | 60.50 | 62.00 | 59.00 | 60.75 | 60.75 | 0.41% | 101,864 |
| Sep 5, 2025 | 60.50 | 60.50 | 59.69 | 60.50 | 60.50 | - | 70,197 |
| Sep 4, 2025 | 60.50 | 60.50 | 59.68 | 60.50 | 60.50 | - | 15,719 |
| Sep 3, 2025 | 60.50 | 60.75 | 59.67 | 60.50 | 60.50 | - | 55,912 |
| Sep 2, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | -0.82% | 51,878 |
| Sep 1, 2025 | 59.87 | 62.00 | 59.38 | 61.00 | 61.00 | 1.67% | 66,946 |
| Aug 29, 2025 | 62.06 | 62.78 | 57.00 | 60.00 | 60.00 | -4.00% | 220,785 |
| Aug 28, 2025 | 64.30 | 65.00 | 62.06 | 62.50 | 62.50 | -3.85% | 82,021 |
| Aug 27, 2025 | 65.88 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 58,877 |
| Aug 26, 2025 | 67.92 | 68.00 | 64.00 | 66.00 | 66.00 | - | 186,512 |
| Aug 22, 2025 | 65.88 | 66.25 | 65.87 | 66.00 | 66.00 | - | 21,267 |
| Aug 21, 2025 | 66.90 | 66.90 | 64.00 | 66.00 | 66.00 | -0.75% | 22,872 |
| Aug 20, 2025 | 68.40 | 68.40 | 65.77 | 66.50 | 66.50 | -0.75% | 25,188 |
| Aug 19, 2025 | 67.38 | 68.70 | 65.77 | 67.00 | 67.00 | -0.74% | 85,252 |
| Aug 18, 2025 | 67.38 | 69.00 | 64.37 | 67.50 | 67.50 | 1.50% | 88,939 |
| Aug 15, 2025 | 67.40 | 67.40 | 64.13 | 66.50 | 66.50 | -0.75% | 46,945 |
| Aug 14, 2025 | 67.40 | 67.40 | 65.00 | 67.00 | 67.00 | 3.08% | 92,944 |
| Aug 13, 2025 | 67.78 | 69.00 | 63.70 | 65.00 | 65.00 | -2.99% | 50,155 |
| Aug 12, 2025 | 68.92 | 68.92 | 65.50 | 67.00 | 67.00 | - | 85,104 |
| Aug 11, 2025 | 68.44 | 69.00 | 65.00 | 67.00 | 67.00 | 0.75% | 157,526 |
| Aug 8, 2025 | 67.35 | 68.75 | 65.77 | 66.50 | 66.50 | - | 123,835 |
| Aug 7, 2025 | 67.44 | 67.44 | 65.67 | 66.50 | 66.50 | - | 21,934 |