LSE · BBSN · stock
Brave Bison Group plc (BBSN) stock price history
Every LSE trading session of Brave Bison Group plc from Nov 12, 2013 to Nov 13, 2026: 2,376 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBSN adjusted close, 2013 to 2026
- £16.70
- All time high, 2014
- £1.02
- 52 week high, £0.6300 low
- 2,376
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
BBSN key facts
- Brave Bison Group plc (BBSN) closed at £0.6900 on Nov 13, 2026 on LSE.
- BBSN's all time high close is £16.70, set on Jan 7, 2014; its all time low close is £0.1400 on Mar 26, 2018.
- BBSN's 52 week range is £0.6300 to £1.02.
- BBSN returned -14.8% over the year to Nov 13, 2026 and +142.1% over five years.
- Over ten years BBSN returned -11%, -1.2% a year compounded.
- BBSN's deepest drawdown was -99.2% from Jan 7, 2014 to Mar 26, 2018.
- DataCedar holds 2,376 daily sessions of BBSN history from Nov 12, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BBSN price chart, 2013 to 2026
BBSN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.5% |
| 3 months | -20.2% |
| 6 months | -17.9% |
| Year to date | -0.7% |
| 1 year | -14.8% |
| 3 years | +126.3% |
| 5 years | +142.1% |
| 10 years | -11.0% |
| Since Nov 12, 2013 | -95.2% |
| Compound annual growth, 13.0 years | -20.8% |
BBSN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £16.70 on Jan 7, 2014
- All time low close
- £0.1400 on Mar 26, 2018
- 52 week high
- £1.02 on Jun 17, 2026
- 52 week low
- £0.6300 on Jan 5, 2026
- Deepest drawdown
- -99.2% from Jan 7, 2014 to Mar 26, 2018, not yet recovered
- Best single session
- +177.4% on May 23, 2018
- Worst single session
- -27.9% on Mar 28, 2019
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2018, +132%
- Worst calendar year
- 2015, -79%
BBSN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Nov 12, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.6950 | £1.02 | £0.6300 | £0.6900 | -0.7% | 29.9M | 204 |
| 2025 | £0.4149 | £0.9693 | £0.3999 | £0.6950 | +67.5% | 47.7M | 238 |
| 2024 | £0.4299 | £0.5909 | £0.3602 | £0.4149 | -3.5% | 22.4M | 203 |
| 2023 | £0.4499 | £0.6399 | £0.3000 | £0.4299 | -4.4% | 28.3M | 225 |
| 2022 | £0.2850 | £0.5199 | £0.2700 | £0.4499 | +57.9% | 17.7M | 191 |
| 2021 | £0.2050 | £0.3999 | £0.2040 | £0.2850 | +39.0% | 10.5M | 178 |
| 2020 | £0.2550 | £0.3100 | £0.1340 | £0.2050 | -19.6% | 13.7M | 150 |
| 2019 | £0.4249 | £0.6959 | £0.2250 | £0.2550 | -40.7% | 36.7M | 191 |
| 2018 | £0.1800 | £0.9997 | £0.1300 | £0.4299 | +132.4% | 26.4M | 179 |
| 2017 | £0.6499 | £0.6499 | £0.1600 | £0.1850 | -70.4% | 5.7M | 146 |
| 2016 | £1.29 | £1.29 | £0.5999 | £0.6249 | -50.0% | 571K | 154 |
| 2015 | £5.60 | £6.16 | £1.05 | £1.25 | -78.8% | 235.3K | 148 |
| 2014 | £10.00 | £18.00 | £5.60 | £5.90 | -41.6% | 169.5K | 143 |
| 2013 | £14.00 | £15.20 | £8.20 | £10.10 | n/a | 78.6K | 26 |
BBSN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.6900 | -9.2% |
| October 2026 | £0.7600 | +0.7% |
| September 2026 | £0.7550 | -12.7% |
| August 2026 | £0.8650 | -2.3% |
| July 2026 | £0.8850 | -2.2% |
| June 2026 | £0.9050 | +10.4% |
| May 2026 | £0.8200 | +9.3% |
| April 2026 | £0.7500 | +0.7% |
| March 2026 | £0.7450 | +0.7% |
| February 2026 | £0.7400 | -5.7% |
| January 2026 | £0.7850 | +12.9% |
| December 2025 | £0.6950 | -12.6% |
About the BBSN data
Daily bars. 2,376 sessions from Nov 12, 2013 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABBSN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BBSN share price history
