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
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
31st Mar 2025 (Mon) 2.475 2.475 2.475 2.475 770,000
28th Mar 2025 (Fri) 2.45 2.475 2.45 2.475 1,168,567
27th Mar 2025 (Thu) 2.50 2.50 2.45 2.45 3,384,107
26th Mar 2025 (Wed) 2.50 2.50 2.50 2.50 504,661
25th Mar 2025 (Tue) 2.50 2.50 2.50 2.50 308,866
24th Mar 2025 (Mon) 2.50 2.50 2.50 2.50 96,382
21st Mar 2025 (Fri) 2.50 2.50 2.50 2.50 416,433
20th Mar 2025 (Thu) 2.50 2.50 2.50 2.50 59,308
19th Mar 2025 (Wed) 2.50 2.50 2.50 2.50 10,000
18th Mar 2025 (Tue) 2.50 2.50 2.35 2.50 374,334
17th Mar 2025 (Mon) 2.55 2.55 2.50 2.50 534,242
14th Mar 2025 (Fri) 2.55 2.55 2.55 2.55 320,857
13th Mar 2025 (Thu) 2.525 2.55 2.525 2.55 554,524
12th Mar 2025 (Wed) 2.525 2.525 2.525 2.525 314,000
11th Mar 2025 (Tue) 2.525 2.60 2.60 2.60 919,176
10th Mar 2025 (Mon) 2.525 2.525 2.525 2.525 472,160
7th Mar 2025 (Fri) 2.55 2.55 2.525 2.525 1,193,967
6th Mar 2025 (Thu) 2.50 2.55 2.50 2.55 85,302
5th Mar 2025 (Wed) 2.45 2.50 2.45 2.50 1,235,279
4th Mar 2025 (Tue) 2.45 2.45 2.45 2.45 2,267,387
3rd Mar 2025 (Mon) 2.45 2.45 2.45 2.45 60,921
28th Feb 2025 (Fri) 2.45 2.45 2.45 2.45 1,042,526
27th Feb 2025 (Thu) 2.55 2.55 2.45 2.45 3,935,242
26th Feb 2025 (Wed) 2.55 2.55 2.55 2.55 118,984
25th Feb 2025 (Tue) 2.60 2.60 2.55 2.55 308,207
24th Feb 2025 (Mon) 2.65 2.65 2.60 2.60 848,542
21st Feb 2025 (Fri) 2.65 2.65 2.65 2.65 475,908
20th Feb 2025 (Thu) 2.60 2.65 2.60 2.65 217,222
19th Feb 2025 (Wed) 2.725 2.725 2.60 2.60 2,137,589
18th Feb 2025 (Tue) 2.725 2.725 2.725 2.725 618,200
FTSE 100 Latest
Value8,275.66
Change0.00