Brave Bison Group plc (AIM:BBSN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 71.00
-2.00 (-2.74%)
Nov 4, 2026, 2:21 PM GMT
Brave Bison Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 72.07 | 72.70 | 71.00 | 71.00 | 71.00 | -2.74% | 29,904 |
| Nov 3, 2026 | 73.50 | 74.00 | 72.00 | 73.00 | 73.00 | -1.35% | 110,638 |
| Nov 2, 2026 | 76.00 | 78.00 | 73.10 | 74.00 | 74.00 | -2.63% | 97,497 |
| Oct 30, 2026 | 77.00 | 79.00 | 74.00 | 76.00 | 76.00 | -1.30% | 22,714 |
| Oct 29, 2026 | 77.50 | 79.00 | 75.00 | 77.00 | 77.00 | -0.65% | 60,752 |
| Oct 28, 2026 | 77.50 | 78.75 | 76.15 | 77.50 | 77.50 | - | 314,615 |
| Oct 27, 2026 | 77.00 | 79.00 | 75.00 | 77.50 | 77.50 | 1.31% | 187,091 |
| Oct 26, 2026 | 73.00 | 76.00 | 72.45 | 76.50 | 76.50 | 4.79% | 121,308 |
| Oct 23, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | - | 62,971 |
| Oct 22, 2026 | 73.00 | 73.60 | 72.00 | 73.00 | 73.00 | - | 2,248 |
| Oct 21, 2026 | 73.50 | 74.00 | 71.10 | 73.00 | 73.00 | -0.68% | 223,027 |
| Oct 20, 2026 | 75.00 | 76.00 | 73.33 | 73.50 | 73.50 | -2.00% | 39,842 |
| Oct 19, 2026 | 75.00 | 76.00 | 74.22 | 75.00 | 75.00 | - | 47,245 |
| Oct 16, 2026 | 76.50 | 78.00 | 74.00 | 75.00 | 75.00 | -1.96% | 148,184 |
| Oct 15, 2026 | 77.50 | 79.00 | 75.00 | 76.50 | 76.50 | -1.29% | 50,999 |
| Oct 14, 2026 | 78.00 | 79.00 | 76.00 | 77.50 | 77.50 | -0.64% | 31,813 |
| Oct 13, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 73,012 |
| Oct 12, 2026 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 87,567 |
| Oct 9, 2026 | 77.50 | 79.00 | 77.00 | 78.00 | 78.00 | 2.63% | 77,006 |
| Oct 8, 2026 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | - | 102,567 |
| Oct 7, 2026 | 75.50 | 76.96 | 75.00 | 76.00 | 76.00 | 0.66% | 56,619 |
| Oct 6, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 149,767 |
| Oct 5, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 161,774 |
| Oct 2, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 188,214 |
| Oct 1, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 338,458 |
| Sep 30, 2026 | 75.50 | 76.00 | 75.00 | 75.50 | 75.50 | - | 63,925 |
| Sep 29, 2026 | 75.50 | 75.45 | 75.00 | 75.50 | 75.50 | - | 192,721 |
| Sep 28, 2026 | 76.00 | 77.00 | 74.60 | 75.50 | 75.50 | -0.66% | 185,894 |
| Sep 25, 2026 | 76.00 | 77.00 | 75.06 | 76.00 | 76.00 | - | 31,961 |
| Sep 24, 2026 | 77.00 | 78.00 | 75.00 | 76.00 | 76.00 | -1.30% | 180,352 |
| Sep 23, 2026 | 79.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 105,189 |
| Sep 22, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 79.00 | 0.64% | 78,639 |
| Sep 21, 2026 | 79.00 | 80.00 | 77.00 | 78.50 | 78.50 | -0.63% | 166,650 |
| Sep 18, 2026 | 81.00 | 80.95 | 78.30 | 79.00 | 79.00 | -2.47% | 63,264 |
| Sep 17, 2026 | 81.00 | 82.96 | 79.00 | 81.00 | 81.00 | - | 195,114 |
| Sep 16, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 111,605 |
| Sep 15, 2026 | 80.50 | 82.05 | 78.00 | 81.00 | 81.00 | 0.62% | 94,457 |
| Sep 14, 2026 | 85.50 | 84.06 | 77.00 | 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 | 85.50 | 89.75 | 85.00 | 89.50 | 89.50 | 4.68% | 215,709 |
| 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 |