Brave Bison Group plc (AIM:BBSN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
66.00
-0.13 (-0.20%)
Aug 22, 2025, 4:35 PM GMT+1

Brave Bison Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202565.8866.2565.8766.0066.00-21,267
Aug 21, 202566.9066.9064.0066.0066.00-0.75%22,872
Aug 20, 202568.4068.4065.7766.5066.50-0.75%25,188
Aug 19, 202567.3868.7065.7767.0067.00-0.74%85,252
Aug 18, 202567.3869.0064.3767.5067.501.50%88,939
Aug 15, 202567.4067.4064.1366.5066.50-0.75%46,945
Aug 14, 202567.4067.4065.0067.0067.003.08%92,944
Aug 13, 202567.7869.0063.7065.0065.00-2.99%50,155
Aug 12, 202568.9268.9265.5067.0067.00-85,104
Aug 11, 202568.4469.0065.0067.0067.000.75%157,526
Aug 8, 202567.3568.7565.7766.5066.50-123,835
Aug 7, 202567.4467.4465.6766.5066.50-21,934
Aug 6, 202568.5569.0064.0066.5066.50-2.92%89,020
Aug 5, 202567.2070.0065.6868.5068.503.79%130,859
Aug 4, 202566.3867.2064.0066.0066.00-21,514
Aug 1, 202567.4068.0064.0066.0066.00-59,006
Jul 31, 202562.7266.4562.7266.0066.001.54%95,901
Jul 30, 202565.2966.0064.0065.0065.00-63,368
Jul 29, 202566.6468.0064.0065.0065.00-2.99%79,232
Jul 28, 202566.0567.6865.8067.0067.00-150,237
Jul 25, 202566.6769.4566.0067.0067.00-0.74%213,255
Jul 24, 202566.1569.7064.8067.5067.502.27%233,894
Jul 23, 202568.1469.0065.9066.0066.00-2.22%156,317
Jul 22, 202567.6970.0066.0067.5067.50-1.46%110,883
Jul 21, 202564.6872.0063.0068.5068.507.03%363,831
Jul 18, 202562.4065.0062.0064.0064.001.59%93,832
Jul 17, 202563.7065.0061.0063.0063.00-1.25%99,198
Jul 16, 202561.5165.0059.3763.8063.805.45%206,657
Jul 15, 202563.0064.0049.0060.5060.50-3.97%3,651,037
Jul 14, 202565.8066.8062.0063.0063.00-5.69%178,595
Jul 11, 202567.6068.0064.0066.8066.801.21%205,628
Jul 10, 202571.0072.0064.6066.0066.00-5.71%193,429
Jul 9, 202569.0072.0066.0070.0070.002.94%224,743
Jul 8, 202568.4072.0065.2068.0068.006.25%282,875
Jul 7, 202564.0073.8058.0064.0064.004.92%422,911
Jul 4, 202558.2065.6058.0061.0061.003.39%106,987
Jul 3, 202561.2062.0049.0059.0059.00-1.67%7,316,960
Jul 2, 202561.2064.0060.0060.0060.00-57,036
Jul 1, 202562.8063.4058.4060.0060.00-3.23%177,239
Jun 30, 202566.0067.2060.4062.0062.00-6.06%153,397
Jun 27, 202558.6066.0058.6066.0066.006.45%146,897
Jun 26, 202559.8063.8057.8062.0062.004.73%321,554
Jun 25, 202554.0062.0049.0059.2059.20-4.52%2,923,011
Jun 24, 202558.4064.0057.2062.0062.006.90%158,740
Jun 23, 202557.2059.0056.0058.0058.00-87,395
Jun 20, 202556.6060.0056.6058.0058.00-2.03%78,054
Jun 19, 202560.0060.4056.4059.2059.202.07%124,859
Jun 18, 202558.0062.0054.0058.0058.003.57%419,840
Jun 17, 202556.0057.8054.0056.0056.001.82%45,797
Jun 16, 202553.8056.0053.8055.0055.003.77%187,244