Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 1.945
-0.025 (-1.27%)
Apr 7, 2026, 4:11 PM AEST
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.08 | 2.09 | 1.91 | 1.97 | 1.97 | -5.29% | 2,143,522 |
| Apr 1, 2026 | 2.10 | 2.13 | 2.04 | 2.08 | 2.08 | 1.96% | 2,271,570 |
| Mar 31, 2026 | 2.00 | 2.13 | 1.96 | 2.04 | 2.04 | 3.55% | 2,345,271 |
| Mar 30, 2026 | 1.96 | 1.99 | 1.89 | 1.97 | 1.97 | - | 1,304,739 |
| Mar 27, 2026 | 1.98 | 2.02 | 1.93 | 1.97 | 1.97 | -0.51% | 853,274 |
| Mar 26, 2026 | 2.04 | 2.06 | 1.97 | 1.98 | 1.98 | -2.94% | 675,222 |
| Mar 25, 2026 | 2.01 | 2.08 | 1.98 | 2.04 | 2.04 | 2.26% | 3,022,140 |
| Mar 24, 2026 | 2.05 | 2.10 | 1.98 | 2.00 | 2.00 | -1.24% | 1,061,100 |
| Mar 23, 2026 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | -1.46% | 2,368,174 |
| Mar 20, 2026 | 1.94 | 2.05 | 1.94 | 2.05 | 2.05 | 4.59% | 4,238,822 |
| Mar 19, 2026 | 2.03 | 2.05 | 1.95 | 1.96 | 1.96 | -6.67% | 1,065,605 |
| Mar 18, 2026 | 2.00 | 2.12 | 2.00 | 2.10 | 2.10 | 3.96% | 1,208,989 |
| Mar 17, 2026 | 2.08 | 2.08 | 1.97 | 2.02 | 2.02 | 0.50% | 860,790 |
| Mar 16, 2026 | 1.99 | 2.03 | 1.95 | 2.01 | 2.01 | 0.50% | 1,103,498 |
| Mar 13, 2026 | 1.98 | 2.01 | 1.92 | 2.00 | 2.00 | -1.48% | 1,418,940 |
| Mar 12, 2026 | 2.05 | 2.08 | 1.96 | 2.03 | 2.03 | -4.25% | 2,207,494 |
| Mar 11, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 0.47% | 1,501,454 |
| Mar 10, 2026 | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | 2.93% | 930,141 |
| Mar 9, 2026 | 2.16 | 2.17 | 2.01 | 2.05 | 2.05 | -5.96% | 876,095 |
| Mar 6, 2026 | 2.14 | 2.21 | 2.12 | 2.18 | 2.18 | 1.87% | 1,299,634 |
| Mar 5, 2026 | 2.05 | 2.15 | 2.05 | 2.14 | 2.14 | 4.39% | 1,078,603 |
| Mar 4, 2026 | 2.00 | 2.10 | 1.99 | 2.05 | 2.05 | 0.99% | 2,113,127 |
| Mar 3, 2026 | 2.07 | 2.07 | 1.99 | 2.03 | 2.03 | -0.49% | 2,549,190 |
| Mar 2, 2026 | 2.00 | 2.09 | 2.00 | 2.04 | 2.04 | -1.92% | 1,663,903 |
| Feb 27, 2026 | 2.00 | 2.09 | 2.00 | 2.08 | 2.08 | 2.97% | 1,664,102 |
| Feb 26, 2026 | 1.98 | 2.06 | 1.97 | 2.02 | 2.02 | 3.86% | 1,867,703 |
| Feb 25, 2026 | 1.85 | 1.97 | 1.84 | 1.95 | 1.95 | 5.14% | 1,342,875 |
| Feb 24, 2026 | 1.88 | 1.94 | 1.80 | 1.85 | 1.85 | -1.60% | 4,360,644 |
| Feb 23, 2026 | 1.98 | 1.99 | 1.88 | 1.88 | 1.88 | -2.34% | 2,836,036 |
| Feb 20, 2026 | 1.99 | 1.99 | 1.88 | 1.93 | 1.93 | -1.28% | 2,371,058 |
| Feb 19, 2026 | 2.07 | 2.08 | 1.94 | 1.95 | 1.95 | -4.41% | 1,230,478 |
| Feb 18, 2026 | 2.00 | 2.07 | 1.99 | 2.04 | 2.04 | 0.99% | 2,755,586 |
| Feb 17, 2026 | 2.04 | 2.13 | 2.00 | 2.02 | 2.02 | -4.72% | 1,762,911 |
| Feb 16, 2026 | 2.08 | 2.25 | 2.08 | 2.12 | 2.02 | 1.92% | 3,692,454 |
| Feb 13, 2026 | 2.10 | 2.17 | 2.06 | 2.08 | 1.98 | -5.45% | 3,224,895 |
| Feb 12, 2026 | 2.22 | 2.27 | 2.12 | 2.20 | 2.09 | -3.08% | 2,890,606 |
| Feb 11, 2026 | 2.52 | 2.53 | 2.23 | 2.27 | 2.16 | -5.42% | 3,162,505 |
| Feb 10, 2026 | 2.39 | 2.43 | 2.28 | 2.40 | 2.28 | 3.00% | 3,759,093 |
| Feb 9, 2026 | 2.22 | 2.37 | 2.15 | 2.33 | 2.22 | 29.44% | 5,197,329 |
| Feb 6, 2026 | 1.90 | 1.90 | 1.76 | 1.80 | 1.71 | -6.25% | 2,015,169 |
| Feb 5, 2026 | 1.84 | 1.92 | 1.79 | 1.92 | 1.83 | 4.63% | 1,844,124 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.82 | 1.84 | 1.75 | -7.09% | 3,379,638 |
| Feb 3, 2026 | 1.99 | 1.99 | 1.93 | 1.98 | 1.88 | 0.51% | 1,627,902 |
| Feb 2, 2026 | 2.04 | 2.08 | 1.94 | 1.97 | 1.87 | -3.68% | 2,916,474 |
| Jan 30, 2026 | 2.06 | 2.08 | 1.99 | 2.04 | 1.94 | -2.39% | 2,649,093 |
| Jan 29, 2026 | 2.21 | 2.25 | 2.06 | 2.09 | 1.99 | -5.86% | 2,583,342 |
| Jan 28, 2026 | 2.35 | 2.35 | 2.20 | 2.22 | 2.11 | -5.93% | 1,391,504 |
| Jan 27, 2026 | 2.28 | 2.43 | 2.28 | 2.36 | 2.25 | -1.67% | 1,087,352 |
| Jan 23, 2026 | 2.45 | 2.45 | 2.39 | 2.40 | 2.28 | 0.42% | 587,474 |
| Jan 22, 2026 | 2.27 | 2.41 | 2.24 | 2.39 | 2.27 | 6.70% | 1,647,330 |