Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 66.40
+0.40 (0.61%)
Aug 1, 2025, 2:31 PM GMT+1
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.40 | 68.00 | 64.00 | 66.00 | 66.00 | - | 59,006 |
| Jul 31, 2025 | 62.72 | 66.45 | 62.72 | 66.00 | 66.00 | 1.54% | 95,901 |
| Jul 30, 2025 | 65.29 | 66.00 | 64.00 | 65.00 | 65.00 | - | 63,368 |
| Jul 29, 2025 | 66.64 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 79,232 |
| Jul 28, 2025 | 66.05 | 67.68 | 65.80 | 67.00 | 67.00 | - | 150,237 |
| Jul 25, 2025 | 66.67 | 69.45 | 66.00 | 67.00 | 67.00 | -0.74% | 213,255 |
| Jul 24, 2025 | 66.15 | 69.70 | 64.80 | 67.50 | 67.50 | 2.27% | 233,894 |
| Jul 23, 2025 | 68.14 | 69.00 | 65.90 | 66.00 | 66.00 | -2.22% | 156,317 |
| Jul 22, 2025 | 67.69 | 70.00 | 66.00 | 67.50 | 67.50 | -1.46% | 110,883 |
| Jul 21, 2025 | 64.68 | 72.00 | 63.00 | 68.50 | 68.50 | 7.03% | 363,831 |
| Jul 18, 2025 | 62.40 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 93,832 |
| Jul 17, 2025 | 63.70 | 65.00 | 61.00 | 63.00 | 63.00 | -1.25% | 99,198 |
| Jul 16, 2025 | 61.51 | 65.00 | 59.37 | 63.80 | 63.80 | 5.45% | 206,657 |
| Jul 15, 2025 | 63.00 | 64.00 | 49.00 | 60.50 | 60.50 | -3.97% | 3,651,037 |
| Jul 14, 2025 | 65.80 | 66.80 | 62.00 | 63.00 | 63.00 | -5.69% | 178,595 |
| Jul 11, 2025 | 67.60 | 68.00 | 64.00 | 66.80 | 66.80 | 1.21% | 205,628 |
| Jul 10, 2025 | 71.00 | 72.00 | 64.60 | 66.00 | 66.00 | -5.71% | 193,429 |
| Jul 9, 2025 | 69.00 | 72.00 | 66.00 | 70.00 | 70.00 | 2.94% | 224,743 |
| Jul 8, 2025 | 68.40 | 72.00 | 65.20 | 68.00 | 68.00 | 6.25% | 282,875 |
| Jul 7, 2025 | 64.00 | 73.80 | 58.00 | 64.00 | 64.00 | 4.92% | 422,911 |
| Jul 4, 2025 | 58.20 | 65.60 | 58.00 | 61.00 | 61.00 | 3.39% | 106,987 |
| Jul 3, 2025 | 61.20 | 62.00 | 49.00 | 59.00 | 59.00 | -1.67% | 7,316,960 |
| Jul 2, 2025 | 61.20 | 64.00 | 60.00 | 60.00 | 60.00 | - | 57,036 |
| Jul 1, 2025 | 62.80 | 63.40 | 58.40 | 60.00 | 60.00 | -3.23% | 177,239 |
| Jun 30, 2025 | 66.00 | 67.20 | 60.40 | 62.00 | 62.00 | -6.06% | 153,397 |
| Jun 27, 2025 | 58.60 | 66.00 | 58.60 | 66.00 | 66.00 | 6.45% | 146,897 |
| Jun 26, 2025 | 59.80 | 63.80 | 57.80 | 62.00 | 62.00 | 4.73% | 321,554 |
| Jun 25, 2025 | 54.00 | 62.00 | 49.00 | 59.20 | 59.20 | -4.52% | 2,923,011 |
| Jun 24, 2025 | 58.40 | 64.00 | 57.20 | 62.00 | 62.00 | 6.90% | 158,740 |
| Jun 23, 2025 | 57.20 | 59.00 | 56.00 | 58.00 | 58.00 | - | 87,395 |
| Jun 20, 2025 | 56.60 | 60.00 | 56.60 | 58.00 | 58.00 | -2.03% | 78,054 |
| Jun 19, 2025 | 60.00 | 60.40 | 56.40 | 59.20 | 59.20 | 2.07% | 124,859 |
| Jun 18, 2025 | 58.00 | 62.00 | 54.00 | 58.00 | 58.00 | 3.57% | 419,840 |
| Jun 17, 2025 | 56.00 | 57.80 | 54.00 | 56.00 | 56.00 | 1.82% | 45,797 |
| Jun 16, 2025 | 53.80 | 56.00 | 53.80 | 55.00 | 55.00 | 3.77% | 187,244 |
| Jun 13, 2025 | 54.60 | 56.00 | 52.00 | 53.00 | 53.00 | -3.64% | 105,416 |
| Jun 12, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 40,340 |
| Jun 11, 2025 | 55.60 | 58.00 | 52.60 | 55.00 | 55.00 | -1.79% | 71,948 |
| Jun 10, 2025 | 56.60 | 57.60 | 55.40 | 56.00 | 56.00 | - | 92,023 |
| Jun 9, 2025 | 52.60 | 58.00 | 52.60 | 56.00 | 56.00 | 3.70% | 241,966 |
| Jun 6, 2025 | 52.20 | 56.00 | 52.00 | 54.00 | 54.00 | 3.85% | 102,226 |
| Jun 5, 2025 | 52.80 | 53.60 | 50.60 | 52.00 | 52.00 | -3.70% | 150,324 |
| Jun 4, 2025 | 51.20 | 54.00 | 48.00 | 54.00 | 54.00 | 3.85% | 194,885 |
| Jun 3, 2025 | 53.60 | 53.60 | 50.00 | 52.00 | 52.00 | - | 39,804 |
| Jun 2, 2025 | 50.60 | 54.00 | 50.00 | 52.00 | 52.00 | - | 84,380 |
| May 30, 2025 | 50.60 | 54.00 | 48.00 | 52.00 | 52.00 | 4.00% | 140,275 |
| May 29, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 23,397 |
| May 28, 2025 | 51.40 | 56.00 | 50.00 | 51.00 | 50.60 | - | 189,640 |
| May 27, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 50.60 | - | 82,179 |
| May 23, 2025 | 50.60 | 52.00 | 50.00 | 51.00 | 50.60 | - | 17,991 |