Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
+0.10 (0.15%)
At close: Dec 19, 2025
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 67.70 | 68.00 | 66.30 | 67.00 | 67.00 | 0.15% | 73,354 |
| Dec 18, 2025 | 68.50 | 69.00 | 66.30 | 66.90 | 66.90 | -2.34% | 116,267 |
| Dec 17, 2025 | 66.50 | 69.49 | 66.15 | 68.50 | 68.50 | 3.01% | 84,809 |
| Dec 16, 2025 | 71.00 | 72.00 | 66.10 | 66.50 | 66.50 | -6.34% | 231,251 |
| Dec 15, 2025 | 73.50 | 74.00 | 70.64 | 71.00 | 71.00 | -3.40% | 46,273 |
| Dec 12, 2025 | 73.50 | 74.85 | 72.00 | 73.50 | 73.50 | - | 24,982 |
| Dec 11, 2025 | 73.50 | 73.48 | 72.00 | 73.50 | 73.50 | - | 16,932 |
| Dec 10, 2025 | 73.00 | 74.00 | 72.00 | 73.50 | 73.50 | 0.68% | 109,464 |
| Dec 9, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 111,765 |
| Dec 8, 2025 | 72.75 | 74.76 | 72.41 | 74.00 | 74.00 | 1.72% | 108,559 |
| Dec 5, 2025 | 72.75 | 73.40 | 71.96 | 72.75 | 72.75 | - | 151,636 |
| Dec 4, 2025 | 73.50 | 74.00 | 70.00 | 72.75 | 72.75 | -1.02% | 384,261 |
| Dec 3, 2025 | 78.50 | 80.00 | 73.00 | 73.50 | 73.50 | -6.37% | 265,338 |
| Dec 2, 2025 | 78.50 | 80.00 | 77.66 | 78.50 | 78.50 | - | 42,755 |
| Dec 1, 2025 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | -1.26% | 46,837 |
| Nov 28, 2025 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | - | 16,564 |
| Nov 27, 2025 | 78.50 | 80.80 | 78.46 | 79.50 | 79.50 | 1.27% | 145,120 |
| Nov 26, 2025 | 78.50 | 80.00 | 78.50 | 78.50 | 78.50 | - | 30,530 |
| Nov 25, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 6,682 |
| Nov 24, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 84,159 |
| Nov 21, 2025 | 78.50 | 79.94 | 78.13 | 78.50 | 78.50 | -1.88% | 17,148 |
| Nov 20, 2025 | 78.50 | 80.00 | 77.00 | 80.00 | 80.00 | 1.91% | 49,705 |
| Nov 19, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 95,475 |
| Nov 18, 2025 | 79.00 | 80.00 | 77.00 | 78.50 | 78.50 | -1.26% | 80,889 |
| Nov 17, 2025 | 80.00 | 81.00 | 79.00 | 79.50 | 79.50 | -0.63% | 81,498 |
| Nov 14, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 21,448 |
| Nov 13, 2025 | 81.00 | 81.89 | 80.00 | 81.00 | 81.00 | - | 15,500 |
| Nov 12, 2025 | 78.50 | 82.00 | 78.00 | 81.00 | 81.00 | 3.18% | 50,074 |
| Nov 11, 2025 | 78.50 | 79.85 | 78.38 | 78.50 | 78.50 | - | 56,278 |
| Nov 10, 2025 | 81.50 | 82.00 | 77.00 | 78.50 | 78.50 | -3.68% | 200,055 |
| 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% | 139,615 |
| Nov 5, 2025 | 80.50 | 82.00 | 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 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 317,205 |
| Oct 31, 2025 | 81.00 | 80.80 | 80.30 | 81.00 | 81.00 | - | 19,551 |
| Oct 30, 2025 | 81.00 | 80.90 | 80.36 | 81.00 | 81.00 | - | 48,062 |
| Oct 29, 2025 | 82.00 | 82.85 | 80.00 | 81.00 | 81.00 | -1.22% | 121,659 |
| Oct 28, 2025 | 79.50 | 82.30 | 79.00 | 82.00 | 82.00 | 3.14% | 286,473 |
| Oct 27, 2025 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 105,640 |
| Oct 24, 2025 | 80.00 | 80.77 | 79.00 | 79.50 | 79.50 | -0.63% | 96,319 |
| 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% | 144,699 |
| Oct 20, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 106,497 |
| 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 | - | 4,975,646 |
| 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 |