Brave Bison Group

(BBSN)
Sector: Software & Computer Services
67.00p
-0.50p -0.74
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 66.00p 69.70p 64.80p 67.50p 233,894
23/07/2025 67.50p 69.00p 65.90p 66.00p 145,316
22/07/2025 68.50p 70.00p 66.00p 67.50p 110,883
21/07/2025 64.00p 72.00p 63.00p 68.50p 338,831
17/07/2025 63.00p 65.00p 61.00p 63.00p 99,198
16/07/2025 60.50p 65.00p 59.37p 63.80p 199,646
15/07/2025 62.00p 64.00p 49.00p 60.50p 3,651,037
14/07/2025 3.25p 3.34p 3.12p 3.15p 3,071,900
11/07/2025 3.30p 3.40p 3.20p 3.34p 3,812,557
10/07/2025 3.45p 3.60p 3.23p 3.30p 3,280,508
09/07/2025 3.40p 3.60p 3.30p 3.50p 3,086,528
08/07/2025 3.35p 3.60p 3.26p 3.40p 5,657,508
07/07/2025 3.05p 3.69p 2.90p 3.20p 8,458,211
04/07/2025 2.95p 3.28p 2.90p 3.05p 2,139,735
03/07/2025 3.00p 3.10p 2.45p 2.95p 146,039,201
02/07/2025 3.00p 3.20p 3.00p 3.00p 1,050,717
01/07/2025 3.10p 3.17p 2.92p 3.00p 3,544,781
30/06/2025 3.15p 3.36p 3.02p 3.10p 3,067,932
27/06/2025 2.95p 3.30p 2.93p 3.30p 2,937,934
26/06/2025 2.90p 3.19p 2.89p 3.10p 6,431,083
25/06/2025 2.70p 3.10p 2.45p 2.96p 57,814,653
23/06/2025 2.90p 2.95p 2.80p 2.90p 1,747,892
20/06/2025 2.90p 3.00p 2.83p 2.90p 1,211,087
19/06/2025 2.90p 3.02p 2.82p 2.96p 2,417,185
18/06/2025 2.80p 3.10p 2.70p 2.90p 7,977,330
17/06/2025 2.75p 2.89p 2.70p 2.80p 915,939
16/06/2025 2.65p 2.80p 2.65p 2.75p 3,744,876
13/06/2025 2.75p 2.80p 2.60p 2.65p 2,068,313
12/06/2025 2.75p 2.80p 2.70p 2.75p 805,900
11/06/2025 2.80p 2.90p 2.70p 2.75p 804,100
10/06/2025 2.80p 2.88p 2.77p 2.80p 1,840,462
09/06/2025 2.70p 2.90p 2.63p 2.80p 4,839,317
06/06/2025 2.60p 2.80p 2.60p 2.70p 2,044,519
05/06/2025 2.60p 2.68p 2.53p 2.60p 2,756,471
04/06/2025 2.55p 2.70p 2.40p 2.70p 3,597,691
03/06/2025 2.60p 2.68p 2.50p 2.60p 399,814
02/06/2025 2.60p 2.70p 2.50p 2.60p 1,687,601
30/05/2025 2.50p 2.70p 2.40p 2.60p 2,805,509
29/05/2025 2.55p 2.60p 2.50p 2.50p 467,944
28/05/2025 2.65p 2.80p 2.50p 2.55p 3,292,793
27/05/2025 2.55p 2.60p 2.50p 2.55p 1,643,571
26/05/2025 2.55p 2.60p 2.50p 2.55p 359,823
23/05/2025 2.55p 2.60p 2.50p 2.55p 359,823
22/05/2025 2.55p 2.60p 2.51p 2.55p 459,445
21/05/2025 2.55p 2.60p 2.50p 2.55p 1,160,257
20/05/2025 2.60p 2.60p 2.50p 2.55p 965,183
19/05/2025 2.55p 2.60p 2.50p 2.60p 797,121
16/05/2025 2.60p 2.80p 2.53p 2.55p 3,212,613
15/05/2025 2.60p 2.66p 2.58p 2.60p 1,243,055
14/05/2025 2.60p 2.70p 2.57p 2.60p 859,440
13/05/2025 2.60p 2.67p 2.50p 2.60p 926,992
12/05/2025 2.55p 2.70p 2.50p 2.58p 3,068,811
09/05/2025 2.60p 2.74p 2.40p 2.55p 5,709,544
08/05/2025 2.55p 2.60p 2.50p 2.55p 1,373,640
07/05/2025 2.55p 2.60p 2.46p 2.55p 175,705
06/05/2025 2.55p 2.59p 2.52p 2.55p 373,355
05/05/2025 2.55p 2.58p 2.52p 2.55p 178,957
02/05/2025 2.55p 2.58p 2.52p 2.55p 178,957
01/05/2025 2.60p 2.70p 2.50p 2.55p 1,041,332
30/04/2025 2.60p 2.79p 2.56p 2.60p 3,357,296
29/04/2025 2.55p 2.60p 2.55p 2.60p 933,343
28/04/2025 2.55p 2.60p 2.53p 2.55p 871,089
25/04/2025 2.65p 2.70p 2.50p 2.55p 1,328,651
24/04/2025 2.65p 2.70p 2.60p 2.65p 1,318,474
23/04/2025 2.65p 2.72p 2.60p 2.65p 3,396,730
22/04/2025 2.55p 2.70p 2.50p 2.65p 2,021,103
21/04/2025 2.55p 2.60p 2.50p 2.55p 261,042
18/04/2025 2.55p 2.60p 2.50p 2.55p 261,042
17/04/2025 2.55p 2.60p 2.50p 2.55p 261,042
16/04/2025 2.55p 2.60p 2.50p 2.55p 510,466
15/04/2025 2.55p 2.60p 2.50p 2.55p 248,520
14/04/2025 2.55p 2.60p 2.54p 2.55p 538,310
11/04/2025 2.60p 2.70p 2.50p 2.55p 2,754,422
10/04/2025 2.50p 2.80p 2.50p 2.60p 4,125,748
09/04/2025 2.40p 2.50p 2.20p 2.30p 3,490,220
08/04/2025 2.25p 2.49p 2.20p 2.45p 3,726,631
07/04/2025 2.35p 2.40p 2.10p 2.25p 2,523,372
04/04/2025 2.45p 2.50p 2.30p 2.35p 684,306
03/04/2025 2.45p 2.46p 2.40p 2.45p 386,341
02/04/2025 2.50p 2.53p 2.40p 2.45p 3,363,538
01/04/2025 2.50p 2.53p 2.40p 2.50p 2,663,174
28/03/2025 2.45p 2.55p 2.40p 2.48p 1,168,567
27/03/2025 2.50p 2.60p 2.40p 2.45p 3,384,108
26/03/2025 2.50p 2.53p 2.45p 2.50p 504,661
25/03/2025 2.50p 2.60p 2.45p 2.50p 308,866
24/03/2025 2.50p 2.50p 2.47p 2.50p 96,382
21/03/2025 2.50p 2.60p 2.45p 2.50p 416,433
20/03/2025 2.50p 2.54p 2.46p 2.50p 59,308
19/03/2025 2.50p 2.57p 2.50p 2.50p 10,000
18/03/2025 2.50p 2.53p 2.35p 2.50p 374,335
17/03/2025 2.55p 2.60p 2.45p 2.50p 534,242
14/03/2025 2.55p 2.55p 2.53p 2.55p 320,857
13/03/2025 2.53p 2.60p 2.45p 2.55p 554,524
12/03/2025 2.53p 2.58p 2.53p 2.53p 314,000
11/03/2025 2.53p 2.60p 2.52p 2.60p 919,176
10/03/2025 2.53p 2.53p 2.50p 2.53p 472,160
07/03/2025 2.55p 2.55p 2.45p 2.53p 1,193,967
06/03/2025 2.50p 2.60p 2.45p 2.55p 85,302
05/03/2025 2.45p 2.50p 2.40p 2.50p 1,235,279
04/03/2025 2.45p 2.49p 2.40p 2.45p 2,267,387
28/02/2025 2.45p 2.50p 2.41p 2.45p 1,042,526
27/02/2025 2.55p 2.60p 2.41p 2.45p 3,935,242
26/02/2025 2.55p 2.60p 2.52p 2.55p 118,984
25/02/2025 2.60p 2.70p 2.50p 2.55p 308,207
24/02/2025 2.65p 2.70p 2.50p 2.60p 848,542
21/02/2025 2.65p 2.67p 2.64p 2.65p 475,908
20/02/2025 2.60p 2.70p 2.51p 2.65p 217,222
19/02/2025 2.73p 2.80p 2.51p 2.60p 2,137,589
18/02/2025 2.73p 2.76p 2.65p 2.73p 618,200
17/02/2025 2.75p 2.80p 2.65p 2.73p 1,311,089
14/02/2025 2.65p 2.86p 2.62p 2.86p 3,397,444
13/02/2025 2.68p 2.70p 2.64p 2.68p 1,535,767
12/02/2025 2.53p 2.87p 2.50p 2.68p 2,427,956
11/02/2025 2.53p 2.60p 2.47p 2.53p 1,211,480
10/02/2025 2.50p 2.60p 2.45p 2.53p 2,173,031
07/02/2025 2.45p 2.60p 2.40p 2.50p 1,862,716
06/02/2025 2.43p 2.50p 2.38p 2.45p 551,686
05/02/2025 2.38p 2.50p 2.31p 2.43p 1,444,148
04/02/2025 2.25p 2.47p 2.25p 2.25p 2,157,145
03/02/2025 2.25p 2.30p 2.25p 2.25p 3,154,740
31/01/2025 2.25p 2.26p 2.22p 2.25p 151,729
30/01/2025 2.25p 2.26p 2.22p 2.25p 192,259
29/01/2025 2.25p 2.25p 2.22p 2.25p 63,689
28/01/2025 2.25p 2.28p 2.20p 2.25p 829,116
27/01/2025 2.28p 2.44p 2.10p 2.25p 5,538,328