Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 86.50
0.00 (0.00%)
Jul 21, 2026, 4:29 PM GMT
Brave Bison Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 85.48 | 88.00 | 85.48 | 86.75 | - | 0.28% | 98,600 |
| 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 |
| 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 |