Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 86.55
-0.45 (-0.52%)
Sep 4, 2026, 1:04 PM GMT
Brave Bison Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 11,156 |
| Sep 3, 2026 | 87.50 | 90.00 | 86.45 | 87.00 | 87.00 | -2.79% | 42,714 |
| Sep 2, 2026 | 85.00 | 89.48 | 85.00 | 89.50 | 89.50 | 4.68% | 115,710 |
| Sep 1, 2026 | 86.50 | 88.00 | 85.00 | 85.50 | 85.50 | -1.16% | 82,977 |
| Aug 28, 2026 | 86.00 | 88.00 | 84.00 | 86.50 | 86.50 | 0.58% | 153,355 |
| Aug 27, 2026 | 84.50 | 86.95 | 83.00 | 86.00 | 86.00 | 1.78% | 151,119 |
| Aug 26, 2026 | 81.50 | 88.00 | 81.00 | 84.50 | 84.50 | 5.63% | 341,107 |
| Aug 25, 2026 | 79.31 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 106,875 |
| Aug 24, 2026 | 81.50 | 83.00 | 79.00 | 81.00 | 81.00 | -0.61% | 42,551 |
| Aug 21, 2026 | 81.30 | 82.10 | 80.00 | 81.50 | 81.50 | -1.81% | 159,059 |
| Aug 20, 2026 | 84.25 | 85.20 | 82.10 | 83.00 | 83.00 | -3.49% | 138,772 |
| Aug 19, 2026 | 84.45 | 85.60 | 84.25 | 86.00 | 86.00 | - | 27,325 |
| Aug 18, 2026 | 85.65 | 85.65 | 84.00 | 86.00 | 86.00 | 1.18% | 33,960 |
| Aug 17, 2026 | 87.22 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | 48,081 |
| Aug 14, 2026 | 86.60 | 88.00 | 85.00 | 86.50 | 86.50 | - | 38,826 |
| Aug 13, 2026 | 88.20 | 90.00 | 85.19 | 86.50 | 86.50 | -2.81% | 179,711 |
| Aug 12, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 46,185 |
| Aug 11, 2026 | 89.00 | 89.18 | 88.72 | 89.00 | 89.00 | - | 16,191 |
| Aug 10, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 52,139 |
| Aug 7, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 104,688 |
| Aug 6, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 6,366 |
| Aug 5, 2026 | 89.00 | 89.84 | 88.36 | 89.00 | 89.00 | - | 46,551 |
| Aug 4, 2026 | 89.00 | 89.88 | 87.80 | 89.00 | 89.00 | 0.56% | 46,409 |
| Aug 3, 2026 | 88.50 | 90.00 | 87.00 | 88.50 | 88.50 | - | 51,178 |
| Jul 31, 2026 | 88.08 | 90.00 | 87.00 | 88.50 | 88.50 | - | 36,359 |
| Jul 30, 2026 | 91.00 | 92.00 | 88.27 | 88.50 | 88.50 | -3.28% | 105,971 |
| Jul 29, 2026 | 91.00 | 92.00 | 90.00 | 91.50 | 91.50 | 0.55% | 133,376 |
| Jul 28, 2026 | 91.50 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | 99,948 |
| Jul 27, 2026 | 87.00 | 93.00 | 85.00 | 91.50 | 91.50 | 5.78% | 321,927 |
| Jul 24, 2026 | 86.50 | 87.99 | 85.00 | 86.50 | 86.50 | - | 27,401 |
| Jul 23, 2026 | 86.50 | 88.00 | 86.53 | 86.50 | 86.50 | - | 85,281 |
| Jul 22, 2026 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 32,042 |
| Jul 21, 2026 | 86.50 | 88.00 | 85.48 | 86.50 | 86.50 | - | 144,042 |
| Jul 20, 2026 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 108,576 |
| Jul 17, 2026 | 87.50 | 90.00 | 84.35 | 86.50 | 86.50 | -1.14% | 151,701 |
| Jul 16, 2026 | 87.50 | 87.89 | 86.00 | 87.50 | 87.50 | - | 65,140 |
| Jul 15, 2026 | 86.00 | 90.00 | 85.00 | 87.50 | 87.50 | 1.74% | 103,631 |
| Jul 14, 2026 | 85.25 | 86.90 | 83.38 | 86.00 | 86.00 | 1.18% | 286,665 |
| Jul 13, 2026 | 90.50 | 92.00 | 85.00 | 85.00 | 85.00 | -6.08% | 388,825 |
| Jul 10, 2026 | 89.50 | 92.83 | 87.60 | 90.50 | 90.50 | 1.12% | 375,973 |
| Jul 9, 2026 | 89.50 | 92.00 | 87.00 | 89.50 | 89.50 | - | 57,359 |
| Jul 8, 2026 | 94.50 | 96.00 | 86.00 | 89.50 | 89.50 | -2.19% | 468,445 |
| Jul 7, 2026 | 91.50 | 94.00 | 90.00 | 91.50 | 91.50 | - | 317,866 |
| Jul 6, 2026 | 91.50 | 93.00 | 90.00 | 91.50 | 91.50 | - | 79,164 |
| Jul 3, 2026 | 90.50 | 93.00 | 89.00 | 91.50 | 91.50 | 1.10% | 266,596 |
| Jul 2, 2026 | 90.50 | 91.40 | 89.45 | 90.50 | 90.50 | - | 43,109 |
| Jul 1, 2026 | 90.50 | 92.00 | 89.00 | 90.50 | 90.50 | - | 30,182 |
| Jun 30, 2026 | 92.00 | 94.00 | 88.00 | 90.50 | 90.50 | -1.63% | 313,641 |
| Jun 29, 2026 | 93.00 | 95.00 | 90.00 | 92.00 | 92.00 | -1.08% | 134,698 |
| Jun 26, 2026 | 93.50 | 95.00 | 91.00 | 93.00 | 93.00 | -0.53% | 42,972 |