Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
+0.50 (0.68%)
Apr 28, 2026, 5:07 PM GMT
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.50 | 75.00 | 73.32 | 74.00 | 74.00 | 0.68% | 181,076 |
| Apr 27, 2026 | 76.00 | 77.00 | 73.10 | 73.50 | 73.50 | -3.29% | 432,723 |
| Apr 24, 2026 | 75.00 | 77.24 | 74.00 | 76.00 | 76.00 | - | 130,581 |
| Apr 23, 2026 | 77.50 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 115,766 |
| Apr 22, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -0.64% | 92,503 |
| Apr 21, 2026 | 80.50 | 82.00 | 77.00 | 78.50 | 78.50 | -2.48% | 146,022 |
| Apr 20, 2026 | 78.85 | 81.97 | 77.00 | 80.50 | 80.50 | 2.55% | 137,263 |
| Apr 17, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 35,899 |
| Apr 16, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 164,862 |
| Apr 15, 2026 | 78.50 | 78.62 | 76.00 | 78.50 | 78.50 | - | 19,977 |
| Apr 14, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 46,861 |
| Apr 13, 2026 | 81.00 | 81.30 | 77.25 | 78.50 | 78.50 | -3.09% | 86,303 |
| Apr 10, 2026 | 75.50 | 82.80 | 74.00 | 81.00 | 81.00 | 7.28% | 349,324 |
| Apr 9, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | - | 11,690 |
| Apr 8, 2026 | 75.70 | 77.00 | 73.00 | 75.50 | 75.50 | 3.42% | 108,127 |
| Apr 7, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | - | 44,034 |
| Apr 2, 2026 | 73.25 | 74.00 | 72.00 | 73.00 | 73.00 | -2.01% | 99,161 |
| Apr 1, 2026 | 74.50 | 76.00 | 73.55 | 74.50 | 74.50 | - | 85,699 |
| Mar 31, 2026 | 74.80 | 76.00 | 73.55 | 74.50 | 74.50 | - | 30,559 |
| Mar 30, 2026 | 75.00 | 76.00 | 73.00 | 74.50 | 74.50 | -0.67% | 115,080 |
| Mar 27, 2026 | 75.00 | 75.90 | 74.82 | 75.00 | 75.00 | - | 119,761 |
| Mar 26, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 35,408 |
| Mar 25, 2026 | 74.50 | 76.00 | 74.00 | 75.00 | 75.00 | 0.67% | 16,559 |
| Mar 24, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 2.05% | 67,734 |
| Mar 23, 2026 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | 2.10% | 157,660 |
| Mar 20, 2026 | 72.50 | 75.00 | 70.75 | 71.50 | 71.50 | -1.38% | 55,331 |
| Mar 19, 2026 | 75.00 | 76.00 | 70.88 | 72.50 | 72.50 | -3.33% | 55,569 |
| Mar 18, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 6,736 |
| Mar 17, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 22,973 |
| Mar 16, 2026 | 76.00 | 78.00 | 73.00 | 75.00 | 75.00 | -1.32% | 124,204 |
| Mar 13, 2026 | 76.00 | 78.00 | 74.10 | 76.00 | 76.00 | - | 14,730 |
| Mar 12, 2026 | 76.50 | 78.00 | 74.00 | 76.00 | 76.00 | -0.65% | 20,838 |
| Mar 11, 2026 | 76.00 | 78.00 | 75.00 | 76.50 | 76.50 | 1.32% | 29,255 |
| Mar 10, 2026 | 73.50 | 76.04 | 73.00 | 75.50 | 75.50 | 3.42% | 105,527 |
| Mar 9, 2026 | 74.50 | 76.00 | 70.00 | 73.00 | 73.00 | -2.01% | 145,381 |
| Mar 6, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 1.36% | 56,775 |
| Mar 5, 2026 | 72.50 | 75.00 | 71.00 | 73.50 | 73.50 | 1.38% | 144,279 |
| Mar 4, 2026 | 72.50 | 74.00 | 71.76 | 72.50 | 72.50 | -0.68% | 24,923 |
| Mar 3, 2026 | 73.00 | 74.00 | 70.66 | 73.00 | 73.00 | - | 142,802 |
| Mar 2, 2026 | 74.00 | 74.49 | 72.00 | 73.00 | 73.00 | -1.35% | 116,838 |
| Feb 27, 2026 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | -0.67% | 86,666 |
| Feb 26, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 68,298 |
| Feb 25, 2026 | 75.50 | 76.00 | 74.33 | 75.00 | 75.00 | -0.66% | 31,631 |
| Feb 24, 2026 | 78.00 | 78.00 | 75.00 | 75.50 | 75.50 | -3.21% | 99,038 |
| Feb 23, 2026 | 78.00 | 79.00 | 77.20 | 78.00 | 78.00 | - | 11,082 |
| Feb 20, 2026 | 78.25 | 79.00 | 77.00 | 78.00 | 78.00 | -0.32% | 101,001 |
| Feb 19, 2026 | 78.25 | 79.50 | 77.00 | 78.25 | 78.25 | - | 50,952 |
| Feb 18, 2026 | 80.50 | 81.00 | 77.00 | 78.25 | 78.25 | -2.80% | 115,653 |
| Feb 17, 2026 | 82.00 | 83.00 | 80.25 | 80.50 | 80.50 | -1.83% | 112,793 |
| Feb 16, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 75,004 |