Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 81.50
-1.00 (-1.21%)
Nov 7, 2025, 5:24 PM GMT+1
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 82.50 | 83.56 | 81.21 | 81.50 | 81.50 | -1.21% | 162,890 |
| Nov 6, 2025 | 82.50 | 83.00 | 81.00 | 82.50 | 82.50 | 0.30% | 139,614 |
| Nov 5, 2025 | 80.50 | 82.25 | 80.00 | 82.25 | 82.25 | 2.17% | 142,510 |
| Nov 4, 2025 | 80.00 | 81.40 | 79.00 | 80.50 | 80.50 | 0.63% | 151,082 |
| Nov 3, 2025 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 317,206 |
| Oct 31, 2025 | 81.00 | 81.00 | 80.30 | 81.00 | 81.00 | - | 25,731 |
| Oct 30, 2025 | 81.00 | 81.00 | 80.36 | 81.00 | 81.00 | - | 48,062 |
| Oct 29, 2025 | 82.00 | 82.85 | 80.00 | 81.00 | 81.00 | -1.22% | 121,658 |
| Oct 28, 2025 | 79.50 | 82.30 | 79.00 | 82.00 | 82.00 | 3.14% | 286,474 |
| Oct 27, 2025 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 122,140 |
| Oct 24, 2025 | 80.00 | 80.77 | 79.00 | 79.50 | 79.50 | -0.63% | 96,320 |
| Oct 23, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | - | 68,920 |
| Oct 22, 2025 | 80.50 | 80.50 | 79.17 | 80.00 | 80.00 | -0.62% | 108,043 |
| Oct 21, 2025 | 81.00 | 82.00 | 78.40 | 80.50 | 80.50 | -0.62% | 144,700 |
| Oct 20, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 106,496 |
| Oct 17, 2025 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 293,933 |
| Oct 16, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 4,975,645 |
| 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 |