Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
0.00 (0.00%)
At close: Mar 17, 2026
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 77.00 | 77.00 | 73.00 | 75.40 | - | 0.53% | 12,317 |
| Mar 16, 2026 | 76.00 | 78.00 | 73.00 | 75.00 | 75.00 | -1.32% | 124,204 |
| Mar 13, 2026 | 76.00 | 78.00 | 74.10 | 76.00 | 76.00 | - | 14,730 |
| Mar 12, 2026 | 76.50 | 78.00 | 74.00 | 76.00 | 76.00 | -0.65% | 20,838 |
| Mar 11, 2026 | 76.00 | 78.00 | 75.00 | 76.50 | 76.50 | 1.32% | 29,255 |
| Mar 10, 2026 | 73.50 | 76.04 | 73.00 | 75.50 | 75.50 | 3.42% | 80,527 |
| Mar 9, 2026 | 73.56 | 76.00 | 70.00 | 73.00 | 73.00 | -2.01% | 132,030 |
| Mar 6, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 1.36% | 56,775 |
| Mar 5, 2026 | 73.19 | 75.00 | 71.00 | 73.50 | 73.50 | 1.38% | 144,281 |
| Mar 4, 2026 | 72.50 | 74.00 | 71.76 | 72.50 | 72.50 | -0.68% | 24,923 |
| Mar 3, 2026 | 73.00 | 74.00 | 70.66 | 73.00 | 73.00 | - | 142,802 |
| Mar 2, 2026 | 74.00 | 74.49 | 72.00 | 73.00 | 73.00 | -1.35% | 89,338 |
| Feb 27, 2026 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | -0.67% | 86,666 |
| Feb 26, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 68,298 |
| Feb 25, 2026 | 75.50 | 76.00 | 74.33 | 75.00 | 75.00 | -0.66% | 31,631 |
| Feb 24, 2026 | 78.00 | 78.00 | 75.00 | 75.50 | 75.50 | -3.21% | 79,038 |
| Feb 23, 2026 | 77.90 | 79.00 | 77.20 | 78.00 | 78.00 | - | 11,082 |
| Feb 20, 2026 | 78.25 | 79.00 | 77.00 | 78.00 | 78.00 | -0.32% | 101,001 |
| Feb 19, 2026 | 78.25 | 79.50 | 77.00 | 78.25 | 78.25 | - | 50,952 |
| Feb 18, 2026 | 80.50 | 81.00 | 77.00 | 78.25 | 78.25 | -2.80% | 115,653 |
| Feb 17, 2026 | 82.00 | 83.00 | 80.25 | 80.50 | 80.50 | -1.83% | 112,793 |
| Feb 16, 2026 | 82.89 | 83.00 | 81.00 | 82.00 | 82.00 | - | 75,002 |
| Feb 13, 2026 | 81.35 | 84.00 | 79.00 | 82.00 | 82.00 | 3.14% | 163,628 |
| Feb 12, 2026 | 80.60 | 82.00 | 77.50 | 79.50 | 79.50 | - | 227,692 |
| Feb 11, 2026 | 81.50 | 82.00 | 78.31 | 79.50 | 79.50 | -2.45% | 169,727 |
| Feb 10, 2026 | 78.94 | 82.00 | 78.00 | 81.50 | 81.50 | 3.82% | 176,174 |
| Feb 9, 2026 | 76.50 | 77.00 | 77.00 | 78.50 | 78.50 | 1.95% | 209,984 |
| Feb 6, 2026 | 77.00 | 77.50 | 75.00 | 77.00 | 77.00 | - | 107,511 |
| Feb 5, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 100,547 |
| Feb 4, 2026 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | -4.94% | 177,859 |
| Feb 3, 2026 | 80.00 | 81.44 | 79.00 | 81.00 | 81.00 | 1.25% | 92,249 |
| Feb 2, 2026 | 78.50 | 81.00 | 77.00 | 80.00 | 80.00 | 1.91% | 214,224 |
| Jan 30, 2026 | 79.00 | 81.00 | 77.00 | 78.50 | 78.50 | -0.63% | 54,211 |
| Jan 29, 2026 | 78.50 | 81.00 | 76.94 | 79.00 | 79.00 | 0.64% | 142,242 |
| Jan 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 94,353 |
| Jan 27, 2026 | 78.50 | 81.00 | 76.60 | 78.50 | 78.50 | - | 339,929 |
| Jan 26, 2026 | 72.25 | 80.00 | 72.00 | 78.50 | 78.50 | 8.65% | 451,533 |
| Jan 23, 2026 | 68.00 | 73.00 | 68.00 | 72.25 | 72.25 | 6.25% | 610,184 |
| Jan 22, 2026 | 68.50 | 69.00 | 66.00 | 68.00 | 68.00 | -0.73% | 191,817 |
| Jan 21, 2026 | 69.50 | 70.00 | 68.00 | 68.50 | 68.50 | -1.44% | 63,239 |
| Jan 20, 2026 | 70.00 | 71.00 | 68.00 | 69.50 | 69.50 | -0.71% | 77,683 |
| Jan 19, 2026 | 71.00 | 72.00 | 69.55 | 70.00 | 70.00 | -1.41% | 82,335 |
| Jan 16, 2026 | 71.00 | 70.80 | 70.37 | 71.00 | 71.00 | - | 48,223 |
| Jan 15, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 181,525 |
| Jan 14, 2026 | 72.70 | 71.50 | 71.50 | 71.50 | 71.50 | - | 331,182 |
| Jan 13, 2026 | 72.50 | 76.90 | 70.00 | 71.50 | 71.50 | 2.51% | 1,080,414 |
| Jan 12, 2026 | 69.75 | 71.00 | 68.50 | 69.75 | 69.75 | 1.09% | 58,802 |
| Jan 9, 2026 | 68.50 | 70.00 | 67.50 | 69.00 | 69.00 | 2.22% | 83,180 |
| Jan 8, 2026 | 67.50 | 70.00 | 66.00 | 67.50 | 67.50 | - | 184,725 |
| Jan 7, 2026 | 65.50 | 68.82 | 65.00 | 67.50 | 67.50 | 2.12% | 145,313 |