Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
-1.00 (-1.08%)
Jun 29, 2026, 4:29 PM GMT
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 91.00 | 95.00 | 91.00 | 91.24 | - | -1.89% | 25,957 |
| Jun 26, 2026 | 93.50 | 95.00 | 91.00 | 93.00 | 93.00 | -0.53% | 42,972 |
| Jun 25, 2026 | 95.50 | 96.00 | 92.00 | 93.50 | 93.50 | -2.09% | 72,017 |
| Jun 24, 2026 | 96.00 | 98.00 | 94.00 | 95.50 | 95.50 | -0.52% | 170,363 |
| Jun 23, 2026 | 97.50 | 100.00 | 95.77 | 96.00 | 96.00 | -1.54% | 159,448 |
| Jun 22, 2026 | 97.50 | 100.00 | 95.00 | 97.50 | 97.50 | - | 115,656 |
| Jun 19, 2026 | 97.50 | 100.00 | 95.60 | 97.50 | 97.50 | - | 52,238 |
| Jun 18, 2026 | 100.00 | 102.00 | 95.54 | 97.50 | 97.50 | -2.50% | 210,198 |
| Jun 17, 2026 | 99.10 | 102.00 | 100.00 | 100.00 | 100.00 | 4.17% | 476,739 |
| Jun 16, 2026 | 94.90 | 100.00 | 93.00 | 96.00 | 96.00 | 2.67% | 326,543 |
| Jun 15, 2026 | 90.00 | 94.94 | 88.00 | 93.50 | 93.50 | 3.31% | 248,099 |
| Jun 12, 2026 | 90.00 | 95.00 | 88.25 | 90.50 | 90.50 | 0.56% | 218,910 |
| Jun 11, 2026 | 90.00 | 91.00 | 88.71 | 90.00 | 90.00 | - | 60,936 |
| Jun 10, 2026 | 93.00 | 93.00 | 88.00 | 90.00 | 90.00 | -1.10% | 189,994 |
| Jun 9, 2026 | 91.00 | 92.00 | 91.11 | 91.00 | 91.00 | - | 107,217 |
| Jun 8, 2026 | 91.50 | 92.35 | 87.00 | 91.00 | 91.00 | -0.55% | 363,634 |
| Jun 5, 2026 | 91.50 | 93.00 | 90.15 | 91.50 | 91.50 | - | 283,237 |
| Jun 4, 2026 | 88.00 | 93.00 | 86.00 | 91.50 | 91.50 | 3.98% | 274,439 |
| Jun 3, 2026 | 87.95 | 90.00 | 86.00 | 88.00 | 88.00 | - | 190,409 |
| Jun 2, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 95,843 |
| Jun 1, 2026 | 82.00 | 90.00 | 81.00 | 88.00 | 88.00 | 7.32% | 748,629 |
| May 29, 2026 | 82.50 | 83.78 | 81.00 | 82.00 | 82.00 | -0.61% | 273,109 |
| May 28, 2026 | 82.50 | 84.00 | 81.00 | 82.50 | 82.50 | 0.54% | 22,383 |
| May 27, 2026 | 82.50 | 84.00 | 81.00 | 82.50 | 82.06 | - | 47,915 |
| May 26, 2026 | 83.00 | 84.00 | 81.00 | 82.50 | 82.06 | -0.60% | 94,693 |
| May 22, 2026 | 84.00 | 85.00 | 82.00 | 83.00 | 82.56 | -0.72% | 144,195 |
| May 21, 2026 | 84.00 | 84.89 | 83.30 | 83.60 | 83.15 | -0.48% | 42,742 |
| May 20, 2026 | 84.00 | 84.25 | 83.40 | 84.00 | 83.55 | - | 51,975 |
| May 19, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 83.55 | - | 16,040 |
| May 18, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 83.55 | - | 87,753 |
| May 15, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 83.55 | - | 54,436 |
| May 14, 2026 | 84.00 | 84.16 | 83.26 | 84.00 | 83.55 | - | 57,892 |
| May 13, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 83.55 | - | 47,400 |
| May 12, 2026 | 86.00 | 86.00 | 82.25 | 84.00 | 83.55 | -2.33% | 259,903 |
| May 11, 2026 | 89.00 | 92.00 | 85.00 | 86.00 | 85.54 | -3.37% | 397,501 |
| May 8, 2026 | 85.00 | 90.00 | 83.00 | 89.00 | 88.53 | 4.71% | 261,309 |
| May 7, 2026 | 81.00 | 87.00 | 80.00 | 85.00 | 84.55 | 4.94% | 431,432 |
| May 6, 2026 | 79.50 | 82.00 | 75.48 | 81.00 | 80.57 | 9.46% | 521,774 |
| May 5, 2026 | 74.00 | 75.00 | 73.02 | 74.00 | 73.61 | - | 165,007 |
| May 1, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 73.61 | -1.33% | 167,495 |
| Apr 30, 2026 | 77.50 | 80.00 | 74.00 | 75.00 | 74.60 | 2.04% | 388,959 |
| Apr 29, 2026 | 74.00 | 75.00 | 70.77 | 73.50 | 73.11 | -0.68% | 343,238 |
| Apr 28, 2026 | 73.50 | 75.00 | 73.32 | 74.00 | 73.61 | 0.68% | 181,076 |
| Apr 27, 2026 | 76.00 | 77.00 | 73.10 | 73.50 | 73.11 | -3.29% | 432,723 |
| Apr 24, 2026 | 75.00 | 77.24 | 74.00 | 76.00 | 75.59 | - | 130,581 |
| Apr 23, 2026 | 77.50 | 78.00 | 75.00 | 76.00 | 75.59 | -2.56% | 115,766 |
| Apr 22, 2026 | 78.50 | 80.00 | 77.00 | 78.00 | 77.58 | -0.64% | 92,502 |
| Apr 21, 2026 | 80.50 | 82.00 | 77.00 | 78.50 | 78.08 | -2.48% | 146,022 |
| Apr 20, 2026 | 78.50 | 81.97 | 77.00 | 80.50 | 80.07 | 2.55% | 137,262 |
| Apr 17, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.08 | - | 35,899 |