Brave Bison Group plc (AIM:BBSN)
London · Delayed Price · Currency is GBP · Price in GBX 85.00
+1.00 (1.19%)
May 19, 2026, 4:23 PM GMT
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1.19% | 269 |
| May 18, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 87,753 |
| May 15, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 54,436 |
| May 14, 2026 | 84.00 | 84.16 | 83.26 | 84.00 | 84.00 | - | 57,892 |
| May 13, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 47,400 |
| May 12, 2026 | 86.00 | 86.00 | 82.25 | 84.00 | 84.00 | -2.33% | 259,903 |
| May 11, 2026 | 89.00 | 92.00 | 85.00 | 86.00 | 86.00 | -3.37% | 397,501 |
| May 8, 2026 | 85.00 | 90.00 | 83.00 | 89.00 | 89.00 | 4.71% | 261,309 |
| May 7, 2026 | 81.00 | 87.00 | 80.00 | 85.00 | 85.00 | 4.94% | 431,432 |
| May 6, 2026 | 79.50 | 82.00 | 75.48 | 81.00 | 81.00 | 9.46% | 521,774 |
| May 5, 2026 | 74.00 | 75.00 | 73.02 | 74.00 | 74.00 | - | 165,007 |
| May 1, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 167,495 |
| Apr 30, 2026 | 77.50 | 80.00 | 74.00 | 75.00 | 75.00 | 2.04% | 388,959 |
| Apr 29, 2026 | 74.00 | 75.00 | 70.77 | 73.50 | 73.50 | -0.68% | 343,238 |
| 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 | 78.50 | 80.00 | 77.00 | 78.00 | 78.00 | -0.64% | 92,502 |
| Apr 21, 2026 | 80.50 | 82.00 | 77.00 | 78.50 | 78.50 | -2.48% | 146,022 |
| Apr 20, 2026 | 78.50 | 81.97 | 77.00 | 80.50 | 80.50 | 2.55% | 137,262 |
| 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 | 74.00 | 77.00 | 73.00 | 75.50 | 75.50 | 3.42% | 108,128 |
| Apr 7, 2026 | 73.00 | 74.00 | 72.50 | 73.00 | 73.00 | - | 44,034 |
| Apr 2, 2026 | 73.50 | 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 | 74.50 | 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 |