- Share Prices
Brave Bison Group PLC (BBSN)
2.26p-0.02 (-0.88%)02 Oct 2024, 13:02
Brave Bison Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 2.27p | 2.65p | 2.29p | 2.65p | 8,344,348 |
Jul 19, 2024 | 2.27p | 2.30p | 2.25p | 2.27p | 86,039 |
Jul 18, 2024 | 2.27p | 2.30p | 2.25p | 2.27p | 81,969 |
Jul 17, 2024 | 2.33p | 2.40p | 2.30p | 2.27p | 349,612 |
Jul 16, 2024 | 2.25p | 2.30p | 2.23p | 2.33p | 2,697,504 |
Jul 15, 2024 | 2.45p | 2.47p | 2.20p | 2.20p | 3,388,357 |
Jul 12, 2024 | 2.48p | 2.49p | 2.40p | 2.40p | 452,084 |
Jul 11, 2024 | 2.50p | 2.49p | 2.45p | 2.48p | 2,748,564 |
Jul 10, 2024 | 2.50p | 2.55p | 2.45p | 2.50p | 542,282 |
Jul 9, 2024 | 2.50p | 2.49p | 2.45p | 2.50p | 116,770 |
Jul 8, 2024 | 2.50p | 2.49p | 2.45p | 2.50p | 3,079,935 |
Jul 5, 2024 | 2.50p | 2.54p | 2.45p | 2.50p | 96,713 |
Jul 4, 2024 | 2.50p | 2.45p | 2.45p | 2.50p | 200,000 |
Jul 3, 2024 | 2.55p | 2.59p | 2.45p | 2.50p | 683,314 |
Jul 2, 2024 | 2.55p | 2.55p | 2.50p | 2.55p | 161,642 |
Jul 1, 2024 | 2.55p | 2.50p | 2.50p | 2.55p | 15,000 |
Jun 28, 2024 | 2.55p | 2.59p | 2.50p | 2.55p | 91,871 |
Jun 27, 2024 | 2.55p | 2.59p | 2.50p | 2.55p | 368,764 |
Jun 26, 2024 | 2.55p | 2.60p | 2.50p | 2.55p | 1,003,079 |
Jun 25, 2024 | 2.65p | 2.80p | 2.50p | 2.55p | 438,809 |
Jun 24, 2024 | 2.65p | 2.80p | 2.50p | 2.50p | 676,122 |
Jun 21, 2024 | 2.70p | 2.80p | 2.50p | 2.55p | 370,152 |
Jun 20, 2024 | 2.65p | 2.80p | 2.63p | 2.70p | 552,129 |
Jun 19, 2024 | 2.63p | 2.75p | 2.63p | 2.65p | 414,672 |
Jun 18, 2024 | 2.58p | 2.74p | 2.50p | 2.63p | 6,429,829 |
Jun 17, 2024 | 2.55p | 2.70p | 2.49p | 2.58p | 755,431 |
Jun 14, 2024 | 2.52p | 2.66p | 2.45p | 2.60p | 923,762 |
Jun 13, 2024 | 2.52p | 2.57p | 2.50p | 2.52p | 467,470 |
Jun 12, 2024 | 2.42p | 2.50p | 2.46p | 2.52p | 645,685 |
Jun 11, 2024 | 2.42p | 2.46p | 2.46p | 2.42p | 34,995 |
Jun 10, 2024 | 2.45p | 2.50p | 2.35p | 2.42p | 121,426 |
Jun 7, 2024 | 2.45p | 2.46p | 2.44p | 2.45p | 4,440,909 |
Jun 6, 2024 | 2.45p | 2.50p | 2.44p | 2.45p | 2,315,604 |
Jun 5, 2024 | 2.45p | 2.47p | 2.40p | 2.45p | 471,229 |
Jun 4, 2024 | 2.45p | 2.50p | 2.40p | 2.45p | 4,810,753 |
Jun 3, 2024 | 2.45p | 2.50p | 2.43p | 2.45p | 2,525,902 |
May 31, 2024 | 2.42p | 2.49p | 2.42p | 2.45p | 1,995,287 |
May 30, 2024 | 2.38p | 2.45p | 2.35p | 2.42p | 814,822 |
May 29, 2024 | 2.45p | 2.45p | 2.30p | 2.38p | 1,754,392 |
May 28, 2024 | 2.48p | 2.50p | 2.42p | 2.45p | 958,692 |
May 24, 2024 | 2.50p | 2.85p | 2.42p | 2.48p | 1,735,593 |
May 23, 2024 | 2.60p | 2.65p | 2.50p | 2.48p | 2,768,426 |
May 22, 2024 | 2.60p | 2.70p | 2.50p | 2.60p | 216,074 |
May 21, 2024 | 2.60p | 2.69p | 2.52p | 2.60p | 535,490 |
May 20, 2024 | 2.70p | 2.80p | 2.60p | 2.60p | 2,127,594 |
May 17, 2024 | 2.50p | 2.80p | 2.45p | 2.60p | 1,579,740 |
May 16, 2024 | 2.48p | 2.55p | 2.45p | 2.50p | 3,774,412 |
May 15, 2024 | 2.48p | 2.50p | 2.45p | 2.48p | 2,360,091 |
May 14, 2024 | 2.52p | 2.55p | 2.48p | 2.52p | 49,157,775 |
May 13, 2024 | 2.48p | 2.59p | 2.40p | 2.52p | 19,058,290 |