Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 86.50
0.00 (0.00%)
Aug 14, 2026, 4:14 PM GMT
Brave Bison Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |