Skip to main content
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.630
+0.060 (2.33%)
At close: Dec 5, 2025

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.632.522.632.632.33%1,767,182
Dec 4, 20252.582.602.542.572.570.78%1,597,677
Dec 3, 20252.582.602.492.552.551.19%1,553,562
Dec 2, 20252.392.532.392.522.522.44%2,251,057
Dec 1, 20252.552.622.422.462.46-3.53%1,080,261
Nov 28, 20252.572.602.512.552.55-0.78%749,079
Nov 27, 20252.642.642.562.572.57-1.15%740,121
Nov 26, 20252.622.702.562.602.601.96%2,068,340
Nov 25, 20252.602.602.512.552.551.19%1,281,603
Nov 24, 20252.552.652.522.522.521.61%13,996,050
Nov 21, 20252.382.572.342.482.482.48%2,568,575
Nov 20, 20252.452.482.402.422.422.11%1,443,257
Nov 19, 20252.342.432.302.372.372.16%1,727,482
Nov 18, 20252.302.392.282.322.32-1.69%1,723,370
Nov 17, 20252.302.362.272.362.362.16%1,102,978
Nov 14, 20252.462.522.312.312.31-7.23%2,027,365
Nov 13, 20252.652.652.462.492.49-3.86%2,258,679
Nov 12, 20252.722.762.552.592.59-4.07%2,658,375
Nov 11, 20252.702.732.682.702.70-1,397,326
Nov 10, 20252.782.822.702.702.70-1.82%1,492,287
Nov 7, 20252.702.772.642.752.751.48%2,134,036
Nov 6, 20252.722.772.682.712.71-1.81%1,619,557
Nov 5, 20252.832.842.702.762.76-4.83%1,998,616
Nov 4, 20252.912.922.822.902.900.69%1,484,569
Nov 3, 20253.013.012.872.882.88-1,268,234
Oct 31, 20253.013.032.882.882.88-4.32%1,245,974
Oct 30, 20253.013.022.923.013.011.35%1,262,075
Oct 29, 20253.043.042.972.972.97-2.30%1,269,047
Oct 28, 20252.993.072.953.043.042.70%993,074
Oct 27, 20252.952.992.942.962.96-504,053
Oct 24, 20253.073.072.942.962.96-2.31%919,865
Oct 23, 20253.023.092.993.033.03-0.66%1,520,127
Oct 22, 20253.013.063.013.053.050.33%1,955,357
Oct 21, 20253.013.072.993.043.042.36%1,349,752
Oct 20, 20252.902.972.902.972.973.13%1,805,769
Oct 17, 20252.983.112.882.882.88-4.32%1,302,317
Oct 16, 20253.123.122.933.013.01-1.63%2,854,780
Oct 15, 20253.353.363.003.063.06-8.66%5,732,370
Oct 14, 20253.403.403.243.353.35-1.47%1,837,222
Oct 13, 20253.453.483.363.403.40-3.13%2,537,555
Oct 10, 20253.383.513.353.513.513.85%3,350,586
Oct 9, 20253.313.433.303.383.381.81%3,621,369
Oct 8, 20253.333.363.293.323.32-0.30%2,095,867
Oct 7, 20253.303.343.173.333.33-0.60%3,731,592
Oct 6, 20253.323.353.283.353.350.60%2,178,305
Oct 3, 20253.353.373.243.333.33-0.60%3,348,281
Oct 2, 20253.083.393.023.353.3512.04%5,919,872
Oct 1, 20252.823.162.822.992.9918.18%7,281,560
Sep 30, 20252.512.632.512.532.530.80%3,745,012
Sep 29, 20252.462.522.412.512.512.45%1,156,428
Sep 26, 20252.532.532.402.452.45-3.92%1,244,124
Sep 25, 20252.472.582.442.552.552.82%2,292,933
Sep 24, 20252.462.512.432.482.480.40%1,897,189
Sep 23, 20252.382.492.382.472.473.35%1,411,403
Sep 22, 20252.442.472.362.392.39-2.05%1,575,334
Sep 19, 20252.352.442.352.442.443.83%16,421,440
Sep 18, 20252.282.372.282.352.351.73%990,698
Sep 17, 20252.332.412.292.312.31-0.86%1,632,950
Sep 16, 20252.242.332.232.332.334.02%1,335,415
Sep 15, 20252.232.262.212.242.24-0.44%941,991
Sep 12, 20252.162.262.162.252.255.63%1,011,326
Sep 11, 20252.062.152.062.132.133.40%751,857
Sep 10, 20252.032.082.022.062.061.48%1,082,486
Sep 9, 20252.032.082.022.032.03-768,991
Sep 8, 20252.092.092.002.032.03-0.98%868,369
Sep 5, 20252.032.072.032.052.050.49%489,433
Sep 4, 20252.072.102.042.042.04-0.97%371,699
Sep 3, 20252.142.142.062.062.06-3.74%808,169
Sep 2, 20252.182.192.132.142.14-1.83%396,639
Sep 1, 20252.272.272.142.182.18-2.68%550,999
Aug 29, 20252.242.262.222.242.240.45%372,102
Aug 28, 20252.222.282.202.232.23-1.76%513,892
Aug 27, 20252.322.322.232.272.27-1.30%579,430
Aug 26, 20252.302.312.242.302.300.88%1,726,945
Aug 25, 20252.282.342.272.282.28-1,239,837
Aug 22, 20252.282.312.252.282.28-1,256,499
Aug 21, 20252.222.292.212.282.282.70%2,339,968
Aug 20, 20252.232.252.172.222.221.37%7,335,285
Aug 19, 20252.092.242.082.192.195.80%4,386,336
Aug 18, 20251.952.091.922.072.027.53%4,360,608
Aug 15, 20251.881.931.861.931.880.79%5,382,839
Aug 14, 20251.912.031.891.911.87-5.45%8,344,581
Aug 13, 20252.522.531.922.021.97-16.53%13,434,790
Aug 12, 20252.342.432.282.422.363.42%1,470,783
Aug 11, 20252.242.352.242.342.294.46%802,486
Aug 8, 20252.292.312.222.242.19-3.03%724,882
Aug 7, 20252.302.332.262.312.262.67%714,589
Aug 6, 20252.242.272.222.252.201.35%1,007,397
Aug 5, 20252.222.242.182.222.170.91%892,640
Aug 4, 20252.232.262.192.202.15-0.45%1,732,434
Aug 1, 20252.132.242.132.212.162.79%2,425,451
Jul 31, 20252.152.162.122.152.10-0.92%467,049
Jul 30, 20252.132.192.112.172.121.88%858,291
Jul 29, 20252.122.152.092.132.080.95%1,142,546
Jul 28, 20252.102.142.052.112.060.48%965,205
Jul 25, 20252.102.142.082.102.05-1.87%864,886
Jul 24, 20252.122.142.102.142.090.94%654,237
Jul 23, 20252.152.152.102.122.07-1.40%853,003
Jul 22, 20252.162.182.142.152.10-469,670
Jul 21, 20252.182.212.122.152.10-2.27%1,042,446