Brave Bison Group plc (AIM:BBSN)
London
· Delayed Price · Currency is GBP · Price in GBX 74.00
+0.50 (0.68%)
Apr 28, 2026, 5:07 PM GMT
Brave Bison Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.50 | 75.00 | 73.32 | 74.00 | 74.00 | 0.68% | 181,076 |
| Apr 27, 2026 | 76.00 | 77.00 | 73.10 | 73.50 | 73.50 | -3.29% | 432,723 |
| Apr 24, 2026 | 75.00 | 77.24 | 74.00 | 76.00 | 76.00 | - | 130,581 |
| Apr 23, 2026 | 77.50 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 115,766 |
| Apr 22, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -0.64% | 92,503 |
| Apr 21, 2026 | 80.50 | 82.00 | 77.00 | 78.50 | 78.50 | -2.48% | 146,022 |
| Apr 20, 2026 | 78.85 | 81.97 | 77.00 | 80.50 | 80.50 | 2.55% | 137,263 |
| Apr 17, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 35,899 |
| Apr 16, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 164,862 |
| Apr 15, 2026 | 78.50 | 78.62 | 76.00 | 78.50 | 78.50 | - | 19,977 |
| Apr 14, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | - | 46,861 |
| Apr 13, 2026 | 81.00 | 81.30 | 77.25 | 78.50 | 78.50 | -3.09% | 86,303 |
| Apr 10, 2026 | 75.50 | 82.80 | 74.00 | 81.00 | 81.00 | 7.28% | 349,324 |
| Apr 9, 2026 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | - | 11,690 |
| Apr 8, 2026 | 75.70 | 77.00 | 73.00 | 75.50 | 75.50 | 3.42% | 108,127 |
| Apr 7, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | - | 44,034 |
| Apr 2, 2026 | 73.25 | 74.00 | 72.00 | 73.00 | 73.00 | -2.01% | 99,161 |
| Apr 1, 2026 | 74.50 | 76.00 | 73.55 | 74.50 | 74.50 | - | 85,699 |
| Mar 31, 2026 | 74.80 | 76.00 | 73.55 | 74.50 | 74.50 | - | 30,559 |
| Mar 30, 2026 | 75.00 | 76.00 | 73.00 | 74.50 | 74.50 | -0.67% | 115,080 |
| Mar 27, 2026 | 75.00 | 75.90 | 74.82 | 75.00 | 75.00 | - | 119,761 |
| Mar 26, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 35,408 |
| Mar 25, 2026 | 74.50 | 76.00 | 74.00 | 75.00 | 75.00 | 0.67% | 16,559 |
| Mar 24, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 2.05% | 67,734 |
| Mar 23, 2026 | 71.00 | 75.00 | 70.00 | 73.00 | 73.00 | 2.10% | 157,660 |
| Mar 20, 2026 | 72.50 | 75.00 | 70.75 | 71.50 | 71.50 | -1.38% | 55,331 |
| Mar 19, 2026 | 75.00 | 76.00 | 70.88 | 72.50 | 72.50 | -3.33% | 55,569 |
| Mar 18, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 6,736 |
| Mar 17, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | - | 22,973 |
| Mar 16, 2026 | 76.00 | 78.00 | 73.00 | 75.00 | 75.00 | -1.32% | 124,204 |
| Mar 13, 2026 | 76.00 | 78.00 | 74.10 | 76.00 | 76.00 | - | 14,730 |
| Mar 12, 2026 | 76.50 | 78.00 | 74.00 | 76.00 | 76.00 | -0.65% | 20,838 |
| Mar 11, 2026 | 76.00 | 78.00 | 75.00 | 76.50 | 76.50 | 1.32% | 29,255 |
| Mar 10, 2026 | 73.50 | 76.04 | 73.00 | 75.50 | 75.50 | 3.42% | 105,527 |
| Mar 9, 2026 | 74.50 | 76.00 | 70.00 | 73.00 | 73.00 | -2.01% | 145,381 |
| Mar 6, 2026 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 1.36% | 56,775 |
| Mar 5, 2026 | 72.50 | 75.00 | 71.00 | 73.50 | 73.50 | 1.38% | 144,279 |
| 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% | 116,838 |
| 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% | 99,038 |
| Feb 23, 2026 | 78.00 | 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 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 75,004 |
| Feb 13, 2026 | 80.50 | 84.00 | 79.00 | 82.00 | 82.00 | 3.14% | 163,628 |
| Feb 12, 2026 | 79.50 | 82.00 | 77.50 | 79.50 | 79.50 | - | 227,691 |
| Feb 11, 2026 | 81.50 | 82.00 | 78.31 | 79.50 | 79.50 | -2.45% | 169,727 |
| Feb 10, 2026 | 78.50 | 82.00 | 78.00 | 81.50 | 81.50 | 3.82% | 201,174 |
| Feb 9, 2026 | 75.75 | 80.00 | 76.22 | 78.50 | 78.50 | 1.95% | 220,132 |
| 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 | 80.00 | 77.00 | 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 | 72.00 | 73.00 | 71.07 | 71.50 | 71.50 | - | 331,184 |
| 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% | 159,448 |
| Dec 31, 2025 | 69.50 | 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 | 67.00 | 68.00 | 66.30 | 67.00 | 67.00 | 0.15% | 73,353 |
| 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 |