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
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
17th Feb 2025 (Mon) 2.75 2.75 2.725 2.725 1,311,089
14th Feb 2025 (Fri) 2.65 2.86 2.86 2.86 3,397,444
13th Feb 2025 (Thu) 2.675 2.675 2.65 2.65 1,535,767
12th Feb 2025 (Wed) 2.525 2.675 2.525 2.675 2,427,956
11th Feb 2025 (Tue) 2.525 2.525 2.525 2.525 1,211,480
10th Feb 2025 (Mon) 2.50 2.55 2.50 2.525 2,173,031
7th Feb 2025 (Fri) 2.45 2.50 2.50 2.50 1,862,716
6th Feb 2025 (Thu) 2.425 2.45 2.425 2.45 551,686
5th Feb 2025 (Wed) 2.375 2.45 2.375 2.425 1,444,148
4th Feb 2025 (Tue) 2.25 2.47 2.325 2.375 2,157,145
3rd Feb 2025 (Mon) 2.25 2.25 2.225 2.25 3,154,740
31st Jan 2025 (Fri) 2.25 2.25 2.25 2.25 151,729
30th Jan 2025 (Thu) 2.25 2.25 2.25 2.25 192,259
29th Jan 2025 (Wed) 2.25 2.25 2.25 2.25 63,689
28th Jan 2025 (Tue) 2.25 2.25 2.25 2.25 829,116
27th Jan 2025 (Mon) 2.275 2.40 2.15 2.25 5,538,328
24th Jan 2025 (Fri) 2.175 2.175 2.175 2.175 443,294
23rd Jan 2025 (Thu) 2.225 2.225 2.175 2.175 2,731,524
22nd Jan 2025 (Wed) 2.25 2.25 2.225 2.225 329,952
21st Jan 2025 (Tue) 2.15 2.25 2.15 2.25 1,967,880
20th Jan 2025 (Mon) 2.175 2.20 2.175 2.20 1,051,151
17th Jan 2025 (Fri) 2.10 2.175 2.10 2.175 500,098
16th Jan 2025 (Thu) 2.15 2.15 2.075 2.10 4,279,462
15th Jan 2025 (Wed) 2.20 2.25 2.15 2.15 2,811,489
14th Jan 2025 (Tue) 2.225 2.20 2.15 2.20 573,366
13th Jan 2025 (Mon) 2.325 2.20 2.20 2.20 4,094,720
FTSE 100 Latest
Value8,600.22
Change-79.66