Skip to main content
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.050
+0.030 (1.49%)
Apr 29, 2026, 4:10 PM AEST

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.022.082.012.04-0.99%76,667
Apr 28, 20262.082.102.022.022.02-3.81%836,704
Apr 27, 20262.122.172.092.102.10-1.87%459,730
Apr 24, 20262.212.212.102.142.14-3.17%974,738
Apr 23, 20262.232.232.172.212.21-0.90%1,395,269
Apr 22, 20262.192.232.142.232.231.83%701,566
Apr 21, 20262.182.252.172.192.190.46%694,271
Apr 20, 20262.112.212.092.182.181.40%304,494
Apr 17, 20262.112.192.102.152.153.37%1,495,624
Apr 16, 20262.042.112.042.082.084.00%1,631,720
Apr 15, 20262.032.062.002.002.00-0.50%744,522
Apr 14, 20262.002.031.952.012.013.08%631,330
Apr 13, 20261.961.981.921.951.95-2.26%1,163,200
Apr 10, 20261.962.011.912.002.000.25%1,273,111
Apr 9, 20262.062.061.951.991.99-4.33%2,036,512
Apr 8, 20261.992.101.962.082.086.94%1,333,482
Apr 7, 20261.982.011.921.951.95-1.27%1,552,466
Apr 2, 20262.082.091.911.971.97-5.29%2,143,522
Apr 1, 20262.102.132.042.082.081.96%2,271,570
Mar 31, 20262.002.131.962.042.043.55%2,345,271
Mar 30, 20261.961.991.891.971.97-1,304,739
Mar 27, 20261.982.021.931.971.97-0.51%853,274
Mar 26, 20262.042.061.971.981.98-2.94%675,222
Mar 25, 20262.012.081.982.042.042.26%3,022,140
Mar 24, 20262.052.101.982.002.00-1.24%1,061,100
Mar 23, 20261.902.021.902.022.02-1.46%2,368,174
Mar 20, 20261.942.051.942.052.054.59%4,238,822
Mar 19, 20262.032.051.951.961.96-6.67%1,065,605
Mar 18, 20262.002.122.002.102.103.96%1,208,989
Mar 17, 20262.082.081.972.022.020.50%860,790
Mar 16, 20261.992.031.952.012.010.50%1,103,498
Mar 13, 20261.982.011.922.002.00-1.48%1,418,940
Mar 12, 20262.052.081.962.032.03-4.25%2,207,494
Mar 11, 20262.052.122.052.122.120.47%1,501,454
Mar 10, 20262.042.122.042.112.112.93%930,141
Mar 9, 20262.162.172.012.052.05-5.96%876,095
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