- Share Prices
Brave Bison Group PLC (BBSN)
2.44p+0.17 (+7.25%)28 Mar 2024, 16:35
Brave Bison Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 2.30p | 2.35p | 2.20p | 2.27p | 1,269,283 |
Mar 26, 2024 | 2.40p | 2.42p | 2.18p | 2.30p | 1,270,489 |
Mar 25, 2024 | 2.40p | 2.43p | 2.30p | 2.31p | 305,770 |
Mar 22, 2024 | 2.40p | 2.44p | 2.30p | 2.31p | 619,907 |
Mar 21, 2024 | 2.40p | 2.45p | 2.20p | 2.40p | 3,534,247 |
Mar 20, 2024 | 2.30p | 2.50p | 2.20p | 2.40p | 2,797,667 |
Mar 19, 2024 | 2.33p | 2.40p | 2.20p | 2.30p | 399,822 |
Mar 18, 2024 | 2.45p | 2.46p | 2.30p | 2.33p | 1,001,925 |
Mar 15, 2024 | 2.45p | 2.47p | 2.40p | 2.45p | 720,342 |
Mar 14, 2024 | 2.50p | 2.60p | 2.42p | 2.45p | 395,724 |
Mar 13, 2024 | 2.50p | 2.60p | 2.40p | 2.50p | 436,141 |
Mar 12, 2024 | 2.50p | 2.52p | 2.35p | 2.50p | 295,900 |
Mar 11, 2024 | 2.50p | 2.58p | 2.40p | 2.50p | 322,890 |
Mar 8, 2024 | 2.45p | 2.60p | 2.40p | 2.50p | 1,003,720 |
Mar 7, 2024 | 2.45p | 2.50p | 2.42p | 2.45p | 1,302,691 |
Mar 6, 2024 | 2.35p | 2.50p | 2.26p | 2.45p | 2,324,339 |
Mar 5, 2024 | 2.58p | 2.53p | 2.33p | 2.35p | 1,778,034 |
Mar 4, 2024 | 2.73p | 2.70p | 2.56p | 2.58p | 682,947 |
Mar 1, 2024 | 2.73p | 2.73p | 2.70p | 2.73p | 145,650 |
Feb 29, 2024 | 2.73p | 2.75p | 2.65p | 2.73p | 817,712 |
Feb 28, 2024 | 2.75p | 2.80p | 2.70p | 2.73p | 1,081,711 |
Feb 27, 2024 | 2.80p | 2.78p | 2.75p | 2.75p | 1,873,825 |
Feb 26, 2024 | 2.75p | 2.90p | 2.70p | 2.80p | 1,325,737 |
Feb 23, 2024 | 2.75p | 2.80p | 2.65p | 2.75p | 904,012 |
Feb 22, 2024 | 2.88p | 2.88p | 2.72p | 2.75p | 1,025,286 |
Feb 21, 2024 | 2.77p | 2.90p | 2.75p | 2.88p | 1,100,701 |
Feb 20, 2024 | 2.77p | 2.84p | 2.75p | 2.77p | 674,006 |
Feb 19, 2024 | 2.75p | 2.80p | 2.70p | 2.77p | 187,702 |
Feb 16, 2024 | 2.77p | 2.83p | 2.70p | 2.75p | 1,236,331 |
Feb 15, 2024 | 2.73p | 2.90p | 2.70p | 2.77p | 2,840,294 |
Feb 14, 2024 | 2.60p | 2.74p | 2.62p | 2.73p | 3,221,065 |
Feb 13, 2024 | 2.73p | 2.76p | 2.40p | 2.58p | 62,444,407 |
Feb 12, 2024 | 2.52p | 2.64p | 2.50p | 2.60p | 983,352 |
Feb 9, 2024 | 2.67p | 2.75p | 2.46p | 2.52p | 4,485,013 |
Feb 8, 2024 | 2.70p | 2.74p | 2.60p | 2.67p | 890,923 |
Feb 7, 2024 | 2.75p | 2.85p | 2.66p | 2.70p | 1,703,386 |
Feb 6, 2024 | 2.67p | 2.85p | 2.70p | 2.75p | 1,840,328 |
Feb 5, 2024 | 2.60p | 2.96p | 2.60p | 2.70p | 4,469,177 |
Feb 2, 2024 | 2.50p | 2.90p | 2.50p | 2.60p | 4,538,244 |
Feb 1, 2024 | 2.30p | 2.54p | 2.20p | 2.50p | 2,952,466 |
Jan 31, 2024 | 2.25p | 2.38p | 2.25p | 2.30p | 236,185 |
Jan 30, 2024 | 2.25p | 2.30p | 2.20p | 2.25p | 1,005,043 |
Jan 29, 2024 | 2.35p | 2.39p | 2.20p | 2.25p | 801,488 |
Jan 26, 2024 | 2.35p | 2.38p | 2.32p | 2.35p | 988,925 |
Jan 25, 2024 | 2.15p | 2.40p | 2.10p | 2.40p | 3,994,346 |
Jan 24, 2024 | 2.23p | 2.25p | 2.10p | 2.15p | 2,969,140 |
Jan 23, 2024 | 2.05p | 2.25p | 2.00p | 2.23p | 10,273,162 |
Jan 22, 2024 | 1.85p | 1.87p | 1.80p | 1.85p | 1,686,888 |
Jan 19, 2024 | 1.85p | 1.90p | 1.81p | 1.85p | 1,204,997 |
Jan 18, 2024 | 2.05p | 2.10p | 1.85p | 1.85p | 2,839,138 |