Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brave Bison (BBSN) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 2.50 2.60 2.50 2.60 2,805,506
29th May 2025 (Thu) 2.55 2.55 2.50 2.50 467,943
28th May 2025 (Wed) 2.65 2.65 2.55 2.55 3,792,791
27th May 2025 (Tue) 2.55 2.55 2.55 2.55 1,643,570
26th May 2025 (Mon) 2.5288 2.5288 2.5288 2.5288 0
23rd May 2025 (Fri) 2.55 2.55 2.55 2.55 359,823
22nd May 2025 (Thu) 2.55 2.55 2.55 2.55 459,445
21st May 2025 (Wed) 2.55 2.55 2.55 2.55 1,160,256
20th May 2025 (Tue) 2.60 2.60 2.55 2.55 965,183
19th May 2025 (Mon) 2.55 2.60 2.55 2.60 797,121
16th May 2025 (Fri) 2.60 2.70 2.55 2.55 3,212,609
15th May 2025 (Thu) 2.60 2.60 2.60 2.60 1,243,055
14th May 2025 (Wed) 2.60 2.60 2.60 2.60 859,439
13th May 2025 (Tue) 2.60 2.60 2.60 2.60 1,426,992
12th May 2025 (Mon) 2.55 2.66 2.58 2.58 3,068,809
9th May 2025 (Fri) 2.70 2.70 2.50 2.55 5,974,542
8th May 2025 (Thu) 2.55 2.55 2.50 2.55 2,073,639
7th May 2025 (Wed) 2.55 2.55 2.46 2.55 175,704
6th May 2025 (Tue) 2.55 2.55 2.55 2.55 373,355
5th May 2025 (Mon) 2.5777 2.5777 2.5777 2.5777 0
2nd May 2025 (Fri) 2.55 2.55 2.55 2.55 178,957
1st May 2025 (Thu) 2.60 2.60 2.55 2.55 1,541,331
30th Apr 2025 (Wed) 2.60 2.60 2.60 2.60 3,357,296
29th Apr 2025 (Tue) 2.55 2.60 2.55 2.60 933,343
28th Apr 2025 (Mon) 2.55 2.55 2.55 2.55 871,089
25th Apr 2025 (Fri) 2.65 2.65 2.55 2.55 1,328,649
24th Apr 2025 (Thu) 2.65 2.65 2.65 2.65 2,418,473
23rd Apr 2025 (Wed) 2.65 2.75 2.65 2.65 3,396,730
22nd Apr 2025 (Tue) 2.55 2.65 2.55 2.65 2,021,101
21st Apr 2025 (Mon) 2.55 2.55 2.55 2.55 0
18th Apr 2025 (Fri) 2.55 2.55 2.55 2.55 0
17th Apr 2025 (Thu) 2.55 2.55 2.55 2.55 261,042
16th Apr 2025 (Wed) 2.55 2.55 2.55 2.55 510,466
15th Apr 2025 (Tue) 2.55 2.55 2.55 2.55 248,520
14th Apr 2025 (Mon) 2.55 2.55 2.55 2.55 538,309
11th Apr 2025 (Fri) 2.60 2.60 2.55 2.55 2,754,421
10th Apr 2025 (Thu) 2.50 2.65 2.50 2.60 4,125,748
9th Apr 2025 (Wed) 2.40 2.40 2.30 2.30 3,490,219
8th Apr 2025 (Tue) 2.25 2.45 2.25 2.45 3,726,630
7th Apr 2025 (Mon) 2.35 2.35 2.15 2.25 2,523,367
4th Apr 2025 (Fri) 2.45 2.50 2.33 2.35 1,304,305
3rd Apr 2025 (Thu) 2.45 2.45 2.45 2.45 386,341
2nd Apr 2025 (Wed) 2.50 2.50 2.45 2.45 3,363,535
1st Apr 2025 (Tue) 2.50 2.50 2.40 2.50 3,663,174
FTSE 100 Latest
Value8,772.38
Change55.93