Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 76.00
-1.00 (-1.30%)
Sep 24, 2026, 3:59 PM GMT
Brave Bison Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 180,352 |
| Sep 23, 2026 | 78.04 | 79.00 | 79.00 | 77.00 | 77.00 | -2.53% | 105,190 |
| Sep 22, 2026 | 78.25 | 80.00 | 78.00 | 79.00 | 79.00 | 0.64% | 78,639 |
| Sep 21, 2026 | 80.00 | 80.00 | 77.00 | 78.50 | 78.50 | -0.63% | 166,650 |
| Sep 18, 2026 | 79.23 | 80.95 | 78.30 | 79.00 | 79.00 | -2.47% | 63,266 |
| Sep 17, 2026 | 79.67 | 82.96 | 79.00 | 81.00 | 81.00 | - | 195,114 |
| Sep 16, 2026 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 111,605 |
| Sep 15, 2026 | 81.69 | 82.05 | 78.00 | 81.00 | 81.00 | 0.62% | 94,457 |
| Sep 14, 2026 | 84.06 | 78.00 | 78.00 | 80.50 | 80.50 | -6.40% | 263,415 |
| Sep 11, 2026 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 27,433 |
| Sep 10, 2026 | 87.00 | 87.20 | 85.00 | 86.00 | 86.00 | -1.15% | 35,487 |
| Sep 9, 2026 | 87.00 | 87.40 | 85.00 | 87.00 | 87.00 | - | 49,363 |
| Sep 8, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 50,467 |
| Sep 7, 2026 | 87.00 | 89.00 | 85.00 | 87.00 | 87.00 | - | 24,635 |
| 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 |