Brave Bison Group plc (AIM:BBSN)
London
· Delayed Price · Currency is GBP · Price in GBX 74.50
+1.00 (1.36%)
At close: Mar 6, 2026
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 1.36% | 56,775 |
| Mar 5, 2026 | 73.19 | 75.00 | 71.00 | 73.50 | 73.50 | 1.38% | 144,281 |
| Mar 4, 2026 | 72.50 | 74.00 | 71.76 | 72.50 | 72.50 | -0.68% | 24,923 |
| Mar 3, 2026 | 73.00 | 74.00 | 70.66 | 73.00 | 73.00 | - | 142,802 |
| Mar 2, 2026 | 74.00 | 74.49 | 72.00 | 73.00 | 73.00 | -1.35% | 89,338 |
| Feb 27, 2026 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | -0.67% | 86,666 |
| Feb 26, 2026 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | 68,298 |
| Feb 25, 2026 | 75.50 | 76.00 | 74.33 | 75.00 | 75.00 | -0.66% | 31,631 |
| Feb 24, 2026 | 78.00 | 78.00 | 75.00 | 75.50 | 75.50 | -3.21% | 79,038 |
| Feb 23, 2026 | 77.90 | 79.00 | 77.20 | 78.00 | 78.00 | - | 11,082 |
| Feb 20, 2026 | 78.25 | 79.00 | 77.00 | 78.00 | 78.00 | -0.32% | 101,001 |
| Feb 19, 2026 | 78.25 | 79.50 | 77.00 | 78.25 | 78.25 | - | 50,952 |
| Feb 18, 2026 | 80.50 | 81.00 | 77.00 | 78.25 | 78.25 | -2.80% | 115,653 |
| Feb 17, 2026 | 82.00 | 83.00 | 80.25 | 80.50 | 80.50 | -1.83% | 112,793 |
| Feb 16, 2026 | 82.89 | 83.00 | 81.00 | 82.00 | 82.00 | - | 75,002 |
| Feb 13, 2026 | 81.35 | 84.00 | 79.00 | 82.00 | 82.00 | 3.14% | 163,628 |
| Feb 12, 2026 | 80.60 | 82.00 | 77.50 | 79.50 | 79.50 | - | 227,692 |
| Feb 11, 2026 | 81.50 | 82.00 | 78.31 | 79.50 | 79.50 | -2.45% | 169,727 |
| Feb 10, 2026 | 78.94 | 82.00 | 78.00 | 81.50 | 81.50 | 3.82% | 176,174 |
| Feb 9, 2026 | 76.50 | 77.00 | 77.00 | 78.50 | 78.50 | 1.95% | 209,984 |
| Feb 6, 2026 | 77.00 | 77.50 | 75.00 | 77.00 | 77.00 | - | 107,511 |
| Feb 5, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 100,547 |
| Feb 4, 2026 | 81.00 | 82.00 | 76.00 | 77.00 | 77.00 | -4.94% | 177,859 |
| Feb 3, 2026 | 80.00 | 81.44 | 79.00 | 81.00 | 81.00 | 1.25% | 92,249 |
| Feb 2, 2026 | 78.50 | 81.00 | 77.00 | 80.00 | 80.00 | 1.91% | 214,224 |
| Jan 30, 2026 | 79.00 | 81.00 | 77.00 | 78.50 | 78.50 | -0.63% | 54,211 |
| Jan 29, 2026 | 78.50 | 81.00 | 76.94 | 79.00 | 79.00 | 0.64% | 142,242 |
| Jan 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | 94,353 |
| Jan 27, 2026 | 78.50 | 81.00 | 76.60 | 78.50 | 78.50 | - | 339,929 |
| Jan 26, 2026 | 72.25 | 80.00 | 72.00 | 78.50 | 78.50 | 8.65% | 451,533 |
| Jan 23, 2026 | 68.00 | 73.00 | 68.00 | 72.25 | 72.25 | 6.25% | 610,184 |
| Jan 22, 2026 | 68.50 | 69.00 | 66.00 | 68.00 | 68.00 | -0.73% | 191,817 |
| Jan 21, 2026 | 69.50 | 70.00 | 68.00 | 68.50 | 68.50 | -1.44% | 63,239 |
| Jan 20, 2026 | 70.00 | 71.00 | 68.00 | 69.50 | 69.50 | -0.71% | 77,683 |
| Jan 19, 2026 | 71.00 | 72.00 | 69.55 | 70.00 | 70.00 | -1.41% | 82,335 |
| Jan 16, 2026 | 71.00 | 70.80 | 70.37 | 71.00 | 71.00 | - | 48,223 |
| Jan 15, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | -0.70% | 181,525 |
| Jan 14, 2026 | 72.70 | 71.50 | 71.50 | 71.50 | 71.50 | - | 331,182 |
| Jan 13, 2026 | 72.50 | 76.90 | 70.00 | 71.50 | 71.50 | 2.51% | 1,080,414 |
| Jan 12, 2026 | 69.75 | 71.00 | 68.50 | 69.75 | 69.75 | 1.09% | 58,802 |
| Jan 9, 2026 | 68.50 | 70.00 | 67.50 | 69.00 | 69.00 | 2.22% | 83,180 |
| Jan 8, 2026 | 67.50 | 70.00 | 66.00 | 67.50 | 67.50 | - | 184,725 |
| Jan 7, 2026 | 65.50 | 68.82 | 65.00 | 67.50 | 67.50 | 2.12% | 145,313 |
| Jan 6, 2026 | 65.00 | 66.70 | 64.00 | 66.10 | 66.10 | 1.69% | 284,634 |
| Jan 5, 2026 | 67.50 | 69.00 | 63.00 | 65.00 | 65.00 | -3.70% | 283,269 |
| Jan 2, 2026 | 69.50 | 70.40 | 66.26 | 67.50 | 67.50 | -2.88% | 132,902 |
| Dec 31, 2025 | 70.49 | 70.49 | 68.00 | 69.50 | 69.50 | - | 27,168 |
| Dec 30, 2025 | 67.00 | 70.00 | 66.58 | 69.50 | 69.50 | 3.73% | 134,845 |
| Dec 29, 2025 | 67.00 | 68.00 | 66.51 | 67.00 | 67.00 | - | 44,465 |
| Dec 24, 2025 | 67.00 | 68.00 | 66.35 | 67.00 | 67.00 | - | 31,192 |
| Dec 23, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 152,043 |
| Dec 22, 2025 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | - | 74,005 |
| Dec 19, 2025 | 67.70 | 68.00 | 66.30 | 67.00 | 67.00 | 0.15% | 73,354 |
| Dec 18, 2025 | 68.50 | 69.00 | 66.30 | 66.90 | 66.90 | -2.34% | 116,267 |
| Dec 17, 2025 | 66.50 | 69.49 | 66.15 | 68.50 | 68.50 | 3.01% | 84,809 |
| Dec 16, 2025 | 71.00 | 72.00 | 66.10 | 66.50 | 66.50 | -6.34% | 231,251 |
| Dec 15, 2025 | 73.50 | 74.00 | 70.64 | 71.00 | 71.00 | -3.40% | 46,273 |
| Dec 12, 2025 | 73.50 | 74.85 | 72.00 | 73.50 | 73.50 | - | 24,982 |
| Dec 11, 2025 | 73.50 | 73.48 | 72.00 | 73.50 | 73.50 | - | 16,932 |
| Dec 10, 2025 | 73.00 | 74.00 | 72.00 | 73.50 | 73.50 | 0.68% | 109,464 |
| Dec 9, 2025 | 74.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 111,765 |
| Dec 8, 2025 | 72.75 | 74.76 | 72.41 | 74.00 | 74.00 | 1.72% | 108,559 |
| Dec 5, 2025 | 72.75 | 73.40 | 71.96 | 72.75 | 72.75 | - | 151,636 |
| 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 |