Brave Bison Group Plc (BBSN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 14.4444444444 | 2.25 | 2.65 | 2.245 | 2311894 | 2.55736633 | DE |
| 4 | -0.075 | -2.83018867925 | 2.65 | 2.65 | 2.2 | 1247333 | 2.48543505 | DE |
| 12 | 0.05 | 1.9801980198 | 2.525 | 2.725 | 2.2 | 2934198 | 2.52010576 | DE |
| 26 | 0.525 | 25.6097560976 | 2.05 | 2.9 | 2.05 | 3773452 | 2.53925017 | DE |
| 52 | 0.175 | 7.29166666667 | 2.4 | 2.9 | 1.525 | 2791964 | 2.38262219 | DE |
| 156 | 0.9 | 53.7313432836 | 1.675 | 3.15 | 1.325 | 2218379 | 2.27494811 | DE |
| 260 | 0.55 | 27.1604938272 | 2.025 | 3.15 | 0.725 | 1949183 | 1.96717153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2.65 | 0.38 | 16.48 | 2.275 | 2.65 | 2.275 | 8344348 |
| 1721406600 | 2.275 | 0 | 0.00 | 2.275 | 2.275 | 2.245 | 86039 |
| 1721320200 | 2.275 | 0 | 0.00 | 2.275 | 2.275 | 2.275 | 81969 |
| 1721233800 | 2.275 | -0.05 | -2.15 | 2.325 | 2.325 | 2.275 | 349612 |
| 1721147400 | 2.325 | 0.13 | 5.68 | 2.25 | 2.325 | 2.25 | 2697504 |
| 1721061000 | 2.2 | -0.2 | -8.33 | 2.45 | 2.45 | 2.2 | 3388357 |
| 1720801800 | 2.4 | -0.08 | -3.03 | 2.475 | 2.475 | 2.4 | 452084 |
| 1720715400 | 2.475 | -0.03 | -1.00 | 2.5 | 2.5 | 2.475 | 2748564 |
| 1720629000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 542282 |
| 1720542600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 116770 |
| 1720456200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.45 | 3079935 |
| 1720197000 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 96713 |
| 1720110600 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 200000 |
| 1720024200 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.475 | 683314 |
| 1719937800 | 2.55 | 0 | 0.00 | 2.55 | 2.575 | 2.55 | 161642 |
| 1719851400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 15000 |
| 1719592200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 91871 |
| 1719505800 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 368764 |
| 1719419400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 1003079 |
| 1719333000 | 2.55 | 0.05 | 2.00 | 2.65 | 2.65 | 2.55 | 438809 |
| 1719246600 | 2.5 | -0.05 | -1.96 | 2.65 | 2.65 | 2.5 | 676122 |
| 1718987400 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 370152 |
| 1718901000 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.55 | 552129 |
| 1718814600 | 2.65 | 0.02 | 0.95 | 2.625 | 2.65 | 2.55 | 414672 |
| 1718728200 | 2.625 | 0.05 | 1.94 | 2.575 | 2.625 | 2.525 | 6429829 |
| 1718641800 | 2.575 | -0.03 | -0.96 | 2.55 | 2.575 | 2.5 | 755431 |
| 1718382600 | 2.6 | 0.08 | 2.97 | 2.525 | 2.6 | 2.5 | 923762 |
| 1718296200 | 2.525 | 0 | 0.00 | 2.525 | 2.6 | 2.525 | 467470 |
| 1718209800 | 2.525 | 0.1 | 4.12 | 2.425 | 2.525 | 2.425 | 645685 |
| 1718123400 | 2.425 | 0 | 0.00 | 2.425 | 2.425 | 2.425 | 34995 |
| 1718037000 | 2.425 | -0.03 | -1.02 | 2.45 | 2.45 | 2.425 | 121426 |
| 1717777800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 4440909 |
| 1717691400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 2315604 |
| 1717605000 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 471229 |
| 1717518600 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 4810753 |
| 1717432200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 2525902 |
| 1717173000 | 2.45 | 0.03 | 1.03 | 2.425 | 2.45 | 2.425 | 1995287 |
| 1717086600 | 2.425 | 0.05 | 2.11 | 2.375 | 2.425 | 2.375 | 814822 |
| 1717000200 | 2.375 | -0.08 | -3.06 | 2.45 | 2.45 | 2.35 | 1754392 |
| 1716913800 | 2.45 | -0.03 | -1.01 | 2.475 | 2.475 | 2.45 | 958692 |
| 1716568200 | 2.475 | 0 | 0.00 | 2.5 | 2.5 | 2.475 | 1735593 |
| 1716481800 | 2.475 | -0.13 | -4.81 | 2.6 | 2.6 | 2.45 | 2768426 |
| 1716395400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 216074 |
| 1716309000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 535490 |
| 1716222600 | 2.6 | 0 | 0.00 | 2.7 | 2.725 | 2.6 | 2127594 |
| 1715963400 | 2.6 | 0.1 | 4.00 | 2.5 | 2.7 | 2.5 | 1579740 |
| 1715877000 | 2.5 | 0.02 | 1.01 | 2.475 | 2.5 | 2.45 | 3774412 |
| 1715790600 | 2.475 | -0.05 | -1.98 | 2.475 | 2.475 | 2.475 | 2360091 |
| 1715704200 | 2.525 | 0 | 0.00 | 2.525 | 2.6 | 2.475 | 49157775 |
| 1715617800 | 2.525 | 0 | 0.00 | 2.475 | 2.55 | 2.45 | 19058290 |
| 1715358600 | 2.525 | 0 | 0.00 | 2.525 | 2.525 | 2.525 | 1743956 |
| 1715272200 | 2.525 | -0.03 | -0.98 | 2.525 | 2.55 | 2.5 | 3645653 |
| 1715185800 | 2.55 | 0.02 | 0.99 | 2.525 | 2.55 | 2.525 | 1892821 |
| 1715099400 | 2.525 | 0 | 0.00 | 2.525 | 2.525 | 2.525 | 1925356 |
| 1714753800 | 2.525 | 0 | 0.00 | 2.525 | 2.525 | 2.525 | 7079402 |
| 1714667400 | 2.525 | -0.05 | -1.94 | 2.575 | 2.575 | 2.525 | 535072 |
| 1714581000 | 2.575 | -0.03 | -0.96 | 2.6 | 2.6 | 2.575 | 1135905 |
| 1714494600 | 2.6 | 0.08 | 2.97 | 2.525 | 2.65 | 2.525 | 12485928 |
| 1714408200 | 2.525 | 0 | 0.00 | 2.525 | 2.525 | 2.525 | 3663248 |
| 1714149000 | 2.525 | -0.02 | -0.59 | 2.575 | 2.575 | 2.525 | 5791488 |
| 1714062600 | 2.54 | -0.01 | -0.39 | 2.55 | 2.575 | 2.54 | 4545043 |
| 1713976200 | 2.55 | 0.02 | 0.99 | 2.525 | 2.55 | 2.525 | 1478444 |
| 1713889800 | 2.525 | 0.02 | 1.00 | 2.5 | 2.525 | 2.5 | 2949567 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
