Skip to main content
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.180
+0.040 (1.87%)
At close: Mar 6, 2026

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.142.212.122.182.181.87%1,299,634
Mar 5, 20262.052.152.052.142.144.39%1,078,603
Mar 4, 20262.002.101.992.052.050.99%2,113,127
Mar 3, 20262.072.071.992.032.03-0.49%2,549,190
Mar 2, 20262.002.092.002.042.04-1.92%1,663,903
Feb 27, 20262.002.092.002.082.082.97%1,664,102
Feb 26, 20261.982.061.972.022.023.86%1,867,703
Feb 25, 20261.851.971.841.951.955.14%1,342,875
Feb 24, 20261.881.941.801.851.85-1.60%4,360,644
Feb 23, 20261.981.991.881.881.88-2.34%2,836,036
Feb 20, 20261.991.991.881.931.93-1.28%2,371,058
Feb 19, 20262.072.081.941.951.95-4.41%1,230,478
Feb 18, 20262.002.071.992.042.040.99%2,755,586
Feb 17, 20262.042.132.002.022.02-4.72%1,762,911
Feb 16, 20262.082.252.082.122.021.92%3,692,454
Feb 13, 20262.102.172.062.081.98-5.45%3,224,895
Feb 12, 20262.222.272.122.202.09-3.08%2,890,606
Feb 11, 20262.522.532.232.272.16-5.42%3,162,505
Feb 10, 20262.392.432.282.402.283.00%3,759,093
Feb 9, 20262.222.372.152.332.2229.44%5,197,329
Feb 6, 20261.901.901.761.801.71-6.25%2,015,169
Feb 5, 20261.841.921.791.921.834.63%1,844,124
Feb 4, 20261.951.951.821.841.75-7.09%3,379,638
Feb 3, 20261.991.991.931.981.880.51%1,627,902
Feb 2, 20262.042.081.941.971.87-3.68%2,916,474
Jan 30, 20262.062.081.992.041.94-2.39%2,649,093
Jan 29, 20262.212.252.062.091.99-5.86%2,583,342
Jan 28, 20262.352.352.202.222.11-5.93%1,391,504
Jan 27, 20262.282.432.282.362.25-1.67%1,087,352
Jan 23, 20262.452.452.392.402.280.42%587,474
Jan 22, 20262.272.412.242.392.276.70%1,647,330
Jan 21, 20262.312.322.192.242.13-4.68%1,237,629
Jan 20, 20262.312.352.272.352.242.62%1,548,961
Jan 19, 20262.442.442.292.292.18-5.37%675,665
Jan 16, 20262.432.452.412.422.30-0.82%966,691
Jan 15, 20262.472.522.402.442.32-2.01%886,328
Jan 14, 20262.562.562.472.492.37-2.73%1,321,503
Jan 13, 20262.552.602.522.562.44-1,254,051
Jan 12, 20262.492.582.492.562.44-1,009,918
Jan 9, 20262.552.592.532.562.441.19%930,601
Jan 8, 20262.502.562.422.532.413.27%2,652,127
Jan 7, 20262.502.542.442.452.33-3.16%1,769,822
Jan 6, 20262.592.632.532.532.41-2.32%888,329
Jan 5, 20262.582.602.522.592.47-0.38%1,403,954
Jan 2, 20262.572.602.562.602.471.17%524,759
Dec 31, 20252.572.592.522.572.45-871,309
Dec 30, 20252.572.642.552.572.45-1.15%881,088
Dec 29, 20252.582.602.532.602.470.78%521,391
Dec 24, 20252.662.662.572.582.46-3.01%185,161
Dec 23, 20252.652.662.612.662.530.38%1,363,079
Dec 22, 20252.672.722.642.652.52-1.85%1,223,260
Dec 19, 20252.602.712.602.702.571.12%2,975,532
Dec 18, 20252.522.722.512.672.545.12%1,791,170
Dec 17, 20252.492.542.462.542.422.01%1,344,145
Dec 16, 20252.492.542.472.492.37-0.80%662,579
Dec 15, 20252.542.542.432.512.390.80%957,855
Dec 12, 20252.602.652.492.492.37-4.60%919,925
Dec 11, 20252.672.702.612.612.48-0.76%1,370,982
Dec 10, 20252.642.692.592.632.50-2.23%2,555,082
Dec 9, 20252.732.732.632.692.561.13%1,403,995
Dec 8, 20252.632.722.602.662.531.14%1,601,298
Dec 5, 20252.522.632.522.632.502.33%1,767,182
Dec 4, 20252.582.602.542.572.450.78%1,597,677
Dec 3, 20252.582.602.492.552.431.19%1,553,562
Dec 2, 20252.392.532.392.522.402.44%2,251,057
Dec 1, 20252.552.622.422.462.34-3.53%1,080,261
Nov 28, 20252.572.602.512.552.43-0.78%749,079
Nov 27, 20252.642.642.562.572.45-1.15%740,121
Nov 26, 20252.622.702.562.602.471.96%2,068,340
Nov 25, 20252.602.602.512.552.431.19%1,303,680
Nov 24, 20252.552.652.522.522.401.61%13,996,050
Nov 21, 20252.382.572.342.482.362.48%2,568,575
Nov 20, 20252.452.482.402.422.302.11%1,443,257
Nov 19, 20252.342.432.302.372.262.16%1,727,482
Nov 18, 20252.302.392.282.322.21-1.69%1,723,370
Nov 17, 20252.302.362.272.362.252.16%1,102,978
Nov 14, 20252.462.522.312.312.20-7.23%2,027,365
Nov 13, 20252.652.652.462.492.37-3.86%2,258,679
Nov 12, 20252.722.762.552.592.47-4.07%2,658,375
Nov 11, 20252.702.732.682.702.57-1,397,326
Nov 10, 20252.782.822.702.702.57-1.82%1,492,287
Nov 7, 20252.702.772.642.752.621.48%2,134,036
Nov 6, 20252.722.772.682.712.58-1.81%1,619,557
Nov 5, 20252.832.842.702.762.63-4.83%1,998,616
Nov 4, 20252.912.922.822.902.760.69%1,484,569
Nov 3, 20253.013.012.872.882.74-1,268,234
Oct 31, 20253.013.032.882.882.74-4.32%1,245,974
Oct 30, 20253.013.022.923.012.861.35%1,262,075
Oct 29, 20253.043.042.972.972.83-2.30%1,269,047
Oct 28, 20252.993.072.953.042.892.70%993,074
Oct 27, 20252.952.992.942.962.82-504,053
Oct 24, 20253.073.072.942.962.82-2.31%919,865
Oct 23, 20253.023.092.993.032.88-0.66%1,520,127
Oct 22, 20253.013.063.013.052.900.33%1,955,357
Oct 21, 20253.013.072.993.042.892.36%1,349,752
Oct 20, 20252.902.972.902.972.833.13%1,805,769
Oct 17, 20252.983.112.882.882.74-4.32%1,302,317
Oct 16, 20253.123.122.933.012.86-1.63%2,854,780
Oct 15, 20253.353.363.003.062.91-8.66%5,732,370
Oct 14, 20253.403.403.243.353.19-1.47%1,837,222