Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 1.945
+0.095 (5.14%)
At close: Feb 25, 2026
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 2.31 | 2.32 | 2.19 | 2.24 | 2.13 | -4.68% | 1,237,629 |
| Jan 20, 2026 | 2.31 | 2.35 | 2.27 | 2.35 | 2.24 | 2.62% | 1,548,961 |
| Jan 19, 2026 | 2.44 | 2.44 | 2.29 | 2.29 | 2.18 | -5.37% | 675,665 |
| Jan 16, 2026 | 2.43 | 2.45 | 2.41 | 2.42 | 2.30 | -0.82% | 966,691 |
| Jan 15, 2026 | 2.47 | 2.52 | 2.40 | 2.44 | 2.32 | -2.01% | 886,328 |
| Jan 14, 2026 | 2.56 | 2.56 | 2.47 | 2.49 | 2.37 | -2.73% | 1,321,503 |
| Jan 13, 2026 | 2.55 | 2.60 | 2.52 | 2.56 | 2.44 | - | 1,254,051 |
| Jan 12, 2026 | 2.49 | 2.58 | 2.49 | 2.56 | 2.44 | - | 1,009,918 |
| Jan 9, 2026 | 2.55 | 2.59 | 2.53 | 2.56 | 2.44 | 1.19% | 930,601 |
| Jan 8, 2026 | 2.50 | 2.56 | 2.42 | 2.53 | 2.41 | 3.27% | 2,652,127 |
| Jan 7, 2026 | 2.50 | 2.54 | 2.44 | 2.45 | 2.33 | -3.16% | 1,769,822 |
| Jan 6, 2026 | 2.59 | 2.63 | 2.53 | 2.53 | 2.41 | -2.32% | 888,329 |
| Jan 5, 2026 | 2.58 | 2.60 | 2.52 | 2.59 | 2.47 | -0.38% | 1,403,954 |
| Jan 2, 2026 | 2.57 | 2.60 | 2.56 | 2.60 | 2.47 | 1.17% | 524,759 |
| Dec 31, 2025 | 2.57 | 2.59 | 2.52 | 2.57 | 2.45 | - | 871,309 |
| Dec 30, 2025 | 2.57 | 2.64 | 2.55 | 2.57 | 2.45 | -1.15% | 881,088 |
| Dec 29, 2025 | 2.58 | 2.60 | 2.53 | 2.60 | 2.47 | 0.78% | 521,391 |
| Dec 24, 2025 | 2.66 | 2.66 | 2.57 | 2.58 | 2.46 | -3.01% | 185,161 |
| Dec 23, 2025 | 2.65 | 2.66 | 2.61 | 2.66 | 2.53 | 0.38% | 1,363,079 |
| Dec 22, 2025 | 2.67 | 2.72 | 2.64 | 2.65 | 2.52 | -1.85% | 1,223,260 |
| Dec 19, 2025 | 2.60 | 2.71 | 2.60 | 2.70 | 2.57 | 1.12% | 2,975,532 |
| Dec 18, 2025 | 2.52 | 2.72 | 2.51 | 2.67 | 2.54 | 5.12% | 1,791,170 |
| Dec 17, 2025 | 2.49 | 2.54 | 2.46 | 2.54 | 2.42 | 2.01% | 1,344,145 |
| Dec 16, 2025 | 2.49 | 2.54 | 2.47 | 2.49 | 2.37 | -0.80% | 662,579 |
| Dec 15, 2025 | 2.54 | 2.54 | 2.43 | 2.51 | 2.39 | 0.80% | 957,855 |
| Dec 12, 2025 | 2.60 | 2.65 | 2.49 | 2.49 | 2.37 | -4.60% | 919,925 |