Brave Bison Group plc (AIM:BBSN)
London
· Delayed Price · Currency is GBP · Price in GBX 72.75
0.00 (0.00%)
At close: Dec 5, 2025
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.10 | 73.40 | 72.10 | 73.00 | - | 0.34% | 76,705 |
| Dec 4, 2025 | 73.50 | 74.00 | 70.00 | 72.75 | 72.75 | -1.02% | 384,261 |
| Dec 3, 2025 | 78.50 | 80.00 | 73.00 | 73.50 | 73.50 | -6.37% | 265,338 |
| Dec 2, 2025 | 78.50 | 80.00 | 77.66 | 78.50 | 78.50 | - | 42,755 |
| Dec 1, 2025 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | -1.26% | 46,837 |
| Nov 28, 2025 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | - | 16,564 |
| Nov 27, 2025 | 78.50 | 80.80 | 78.46 | 79.50 | 79.50 | 1.27% | 145,120 |
| Nov 26, 2025 | 78.50 | 80.00 | 78.50 | 78.50 | 78.50 | - | 30,530 |
| Nov 25, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 6,682 |
| Nov 24, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 84,159 |
| Nov 21, 2025 | 78.50 | 79.94 | 78.13 | 78.50 | 78.50 | -1.88% | 17,148 |
| Nov 20, 2025 | 78.50 | 80.00 | 77.00 | 80.00 | 80.00 | 1.91% | 49,705 |
| Nov 19, 2025 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 95,475 |
| Nov 18, 2025 | 79.00 | 80.00 | 77.00 | 78.50 | 78.50 | -1.26% | 80,889 |
| Nov 17, 2025 | 80.00 | 81.00 | 79.00 | 79.50 | 79.50 | -0.63% | 81,498 |
| Nov 14, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 21,448 |
| Nov 13, 2025 | 81.00 | 81.89 | 80.00 | 81.00 | 81.00 | - | 15,500 |
| Nov 12, 2025 | 78.50 | 82.00 | 78.00 | 81.00 | 81.00 | 3.18% | 50,074 |
| Nov 11, 2025 | 78.50 | 79.85 | 78.38 | 78.50 | 78.50 | - | 56,278 |
| Nov 10, 2025 | 81.50 | 82.00 | 77.00 | 78.50 | 78.50 | -3.68% | 200,055 |
| Nov 7, 2025 | 82.50 | 83.56 | 81.21 | 81.50 | 81.50 | -1.21% | 162,890 |
| Nov 6, 2025 | 82.50 | 83.00 | 81.00 | 82.50 | 82.50 | 0.30% | 139,615 |
| Nov 5, 2025 | 80.50 | 82.00 | 80.00 | 82.25 | 82.25 | 2.17% | 142,510 |
| Nov 4, 2025 | 80.00 | 81.40 | 79.00 | 80.50 | 80.50 | 0.63% | 151,082 |
| Nov 3, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 317,205 |
| Oct 31, 2025 | 81.00 | 80.80 | 80.30 | 81.00 | 81.00 | - | 19,551 |
| Oct 30, 2025 | 81.00 | 80.90 | 80.36 | 81.00 | 81.00 | - | 48,062 |
| Oct 29, 2025 | 82.00 | 82.85 | 80.00 | 81.00 | 81.00 | -1.22% | 121,659 |
| Oct 28, 2025 | 79.50 | 82.30 | 79.00 | 82.00 | 82.00 | 3.14% | 286,473 |
| Oct 27, 2025 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 105,640 |
| Oct 24, 2025 | 80.00 | 80.77 | 79.00 | 79.50 | 79.50 | -0.63% | 96,319 |
| Oct 23, 2025 | 80.00 | 80.40 | 79.00 | 80.00 | 80.00 | - | 68,920 |
| Oct 22, 2025 | 80.50 | 80.50 | 79.17 | 80.00 | 80.00 | -0.62% | 108,043 |
| Oct 21, 2025 | 81.00 | 82.00 | 78.40 | 80.50 | 80.50 | -0.62% | 144,699 |
| Oct 20, 2025 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 106,497 |
| Oct 17, 2025 | 83.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 293,933 |
| Oct 16, 2025 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 4,975,646 |
| Oct 15, 2025 | 84.00 | 85.00 | 83.06 | 84.00 | 84.00 | - | 139,164 |
| Oct 14, 2025 | 83.00 | 85.00 | 81.50 | 84.00 | 84.00 | 1.20% | 157,250 |
| Oct 13, 2025 | 89.50 | 90.00 | 81.00 | 83.00 | 83.00 | -7.26% | 325,311 |
| Oct 10, 2025 | 84.75 | 89.98 | 84.00 | 89.50 | 89.50 | 5.60% | 293,002 |
| Oct 9, 2025 | 88.00 | 89.00 | 84.00 | 84.75 | 84.75 | -3.69% | 202,559 |
| Oct 8, 2025 | 88.75 | 89.50 | 88.00 | 88.00 | 88.00 | -0.85% | 204,399 |
| Oct 7, 2025 | 91.00 | 92.00 | 87.03 | 88.75 | 88.75 | -1.93% | 278,985 |
| Oct 6, 2025 | 88.50 | 96.94 | 88.00 | 90.50 | 90.50 | 2.26% | 1,020,836 |
| Oct 3, 2025 | 85.50 | 90.00 | 84.00 | 88.50 | 88.50 | 4.12% | 526,491 |
| Oct 2, 2025 | 81.50 | 85.00 | 79.00 | 85.00 | 85.00 | 4.29% | 200,573 |
| Oct 1, 2025 | 80.50 | 82.00 | 80.00 | 81.50 | 81.50 | 1.24% | 127,710 |
| Sep 30, 2025 | 80.00 | 81.00 | 79.00 | 80.50 | 80.50 | 0.63% | 107,557 |
| Sep 29, 2025 | 80.50 | 83.64 | 78.00 | 80.00 | 80.00 | -0.50% | 107,483 |
| Sep 26, 2025 | 78.50 | 84.00 | 78.50 | 80.40 | 80.40 | 3.08% | 378,559 |
| Sep 25, 2025 | 78.50 | 80.00 | 77.00 | 78.00 | 78.00 | -0.64% | 131,056 |
| Sep 24, 2025 | 78.50 | 80.50 | 77.16 | 78.50 | 78.50 | -0.63% | 57,178 |
| Sep 23, 2025 | 79.50 | 80.64 | 78.00 | 79.00 | 79.00 | - | 101,326 |
| Sep 22, 2025 | 76.00 | 84.00 | 74.00 | 79.00 | 79.00 | 3.95% | 248,268 |
| Sep 19, 2025 | 79.50 | 81.00 | 74.00 | 76.00 | 76.00 | -4.40% | 197,185 |
| Sep 18, 2025 | 81.50 | 84.00 | 78.00 | 79.50 | 79.50 | -2.45% | 123,742 |
| Sep 17, 2025 | 80.50 | 82.75 | 79.00 | 81.50 | 81.50 | 1.24% | 137,786 |
| Sep 16, 2025 | 80.50 | 83.50 | 79.00 | 80.50 | 80.50 | -2.42% | 238,892 |
| Sep 15, 2025 | 77.50 | 84.00 | 75.00 | 82.50 | 82.50 | 7.84% | 550,992 |
| Sep 12, 2025 | 72.00 | 80.00 | 70.50 | 76.50 | 76.50 | 4.08% | 554,042 |
| Sep 11, 2025 | 69.00 | 75.00 | 68.00 | 73.50 | 73.50 | 13.51% | 1,121,950 |
| Sep 10, 2025 | 61.00 | 65.00 | 60.50 | 64.75 | 64.75 | 6.15% | 141,631 |
| Sep 9, 2025 | 60.75 | 62.00 | 60.00 | 61.00 | 61.00 | 0.41% | 120,186 |
| Sep 8, 2025 | 60.50 | 62.00 | 59.00 | 60.75 | 60.75 | 0.41% | 93,442 |
| Sep 5, 2025 | 60.50 | 60.50 | 59.38 | 60.50 | 60.50 | - | 70,197 |
| Sep 4, 2025 | 60.50 | 59.69 | 59.68 | 60.50 | 60.50 | - | 15,659 |
| Sep 3, 2025 | 60.50 | 60.75 | 59.67 | 60.50 | 60.50 | - | 55,912 |
| Sep 2, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 60.50 | -0.82% | 51,877 |
| Sep 1, 2025 | 60.50 | 62.00 | 59.38 | 61.00 | 61.00 | 1.67% | 66,946 |
| Aug 29, 2025 | 62.50 | 62.78 | 57.00 | 60.00 | 60.00 | -4.00% | 220,785 |
| Aug 28, 2025 | 65.00 | 65.00 | 62.06 | 62.50 | 62.50 | -3.85% | 82,021 |
| Aug 27, 2025 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | -1.52% | 57,953 |
| Aug 26, 2025 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 186,512 |
| Aug 22, 2025 | 66.00 | 66.25 | 65.87 | 66.00 | 66.00 | - | 17,967 |
| Aug 21, 2025 | 66.50 | 66.90 | 64.00 | 66.00 | 66.00 | -0.75% | 19,372 |
| Aug 20, 2025 | 66.50 | 68.40 | 65.77 | 66.50 | 66.50 | -0.75% | 22,717 |
| Aug 19, 2025 | 67.00 | 68.70 | 65.77 | 67.00 | 67.00 | -0.74% | 75,252 |
| Aug 18, 2025 | 66.50 | 69.00 | 64.37 | 67.50 | 67.50 | 1.50% | 88,939 |
| Aug 15, 2025 | 67.00 | 67.40 | 64.13 | 66.50 | 66.50 | -0.75% | 46,945 |
| Aug 14, 2025 | 67.00 | 67.40 | 65.00 | 67.00 | 67.00 | 3.08% | 92,944 |
| Aug 13, 2025 | 67.00 | 69.00 | 63.70 | 65.00 | 65.00 | -2.99% | 50,155 |
| Aug 12, 2025 | 67.00 | 68.92 | 65.50 | 67.00 | 67.00 | - | 85,104 |
| Aug 11, 2025 | 66.50 | 69.00 | 65.00 | 67.00 | 67.00 | 0.75% | 157,526 |
| Aug 8, 2025 | 66.50 | 68.75 | 65.77 | 66.50 | 66.50 | - | 123,835 |
| Aug 7, 2025 | 66.50 | 67.44 | 65.67 | 66.50 | 66.50 | - | 21,184 |
| Aug 6, 2025 | 68.50 | 69.00 | 64.00 | 66.50 | 66.50 | -2.92% | 89,020 |
| Aug 5, 2025 | 66.00 | 70.00 | 65.68 | 68.50 | 68.50 | 3.79% | 130,859 |
| Aug 4, 2025 | 66.00 | 67.20 | 64.00 | 66.00 | 66.00 | - | 21,514 |
| Aug 1, 2025 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 52,705 |
| Jul 31, 2025 | 66.00 | 66.45 | 62.72 | 66.00 | 66.00 | 1.54% | 95,467 |
| Jul 30, 2025 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | - | 63,356 |
| Jul 29, 2025 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | -2.99% | 79,232 |
| Jul 28, 2025 | 67.00 | 67.68 | 65.80 | 67.00 | 67.00 | - | 150,237 |
| Jul 25, 2025 | 67.50 | 69.45 | 66.00 | 67.00 | 67.00 | -0.74% | 163,254 |
| Jul 24, 2025 | 66.00 | 69.70 | 64.80 | 67.50 | 67.50 | 2.27% | 233,894 |
| Jul 23, 2025 | 67.50 | 69.00 | 65.90 | 66.00 | 66.00 | -2.22% | 156,318 |
| Jul 22, 2025 | 68.50 | 70.00 | 66.00 | 67.50 | 67.50 | -1.46% | 110,883 |
| Jul 21, 2025 | 64.00 | 72.00 | 63.00 | 68.50 | 68.50 | 7.03% | 363,831 |
| Jul 18, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 1.59% | 93,832 |