Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 2.675
-0.035 (-1.29%)
Nov 7, 2025, 10:40 AM AEST
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.72 | 2.77 | 2.68 | 2.71 | 2.71 | -1.81% | 1,604,885 |
| Nov 5, 2025 | 2.83 | 2.84 | 2.70 | 2.76 | 2.76 | -4.83% | 1,998,616 |
| Nov 4, 2025 | 2.91 | 2.92 | 2.82 | 2.90 | 2.90 | 0.69% | 1,484,569 |
| Nov 3, 2025 | 3.01 | 3.01 | 2.87 | 2.88 | 2.88 | - | 1,268,234 |
| Oct 31, 2025 | 3.01 | 3.03 | 2.88 | 2.88 | 2.88 | -4.32% | 1,245,974 |
| Oct 30, 2025 | 3.01 | 3.02 | 2.91 | 3.01 | 3.01 | 1.35% | 1,262,075 |
| Oct 29, 2025 | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -2.30% | 1,269,047 |
| Oct 28, 2025 | 2.99 | 3.07 | 2.95 | 3.04 | 3.04 | 2.70% | 993,074 |
| Oct 27, 2025 | 2.95 | 2.99 | 2.94 | 2.96 | 2.96 | - | 504,053 |
| Oct 24, 2025 | 3.07 | 3.07 | 2.94 | 2.96 | 2.96 | -2.31% | 919,865 |
| Oct 23, 2025 | 3.02 | 3.09 | 2.99 | 3.03 | 3.03 | -0.66% | 1,520,127 |
| Oct 22, 2025 | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 1,955,357 |
| Oct 21, 2025 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | 2.36% | 1,349,752 |
| Oct 20, 2025 | 2.90 | 2.97 | 2.90 | 2.97 | 2.97 | 3.13% | 1,805,769 |
| Oct 17, 2025 | 2.98 | 3.11 | 2.88 | 2.88 | 2.88 | -4.32% | 1,302,317 |
| Oct 16, 2025 | 3.12 | 3.12 | 2.93 | 3.01 | 3.01 | -1.63% | 2,854,780 |
| Oct 15, 2025 | 3.35 | 3.36 | 3.00 | 3.06 | 3.06 | -8.66% | 5,732,370 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.24 | 3.35 | 3.35 | -1.47% | 1,837,222 |
| Oct 13, 2025 | 3.45 | 3.48 | 3.36 | 3.40 | 3.40 | -3.13% | 2,537,555 |
| Oct 10, 2025 | 3.38 | 3.51 | 3.35 | 3.51 | 3.51 | 3.85% | 3,350,586 |
| Oct 9, 2025 | 3.31 | 3.43 | 3.30 | 3.38 | 3.38 | 1.81% | 3,621,369 |
| Oct 8, 2025 | 3.33 | 3.36 | 3.29 | 3.32 | 3.32 | -0.30% | 2,095,867 |
| Oct 7, 2025 | 3.30 | 3.34 | 3.17 | 3.33 | 3.33 | -0.60% | 3,731,592 |
| Oct 6, 2025 | 3.32 | 3.35 | 3.28 | 3.35 | 3.35 | 0.90% | 2,178,305 |
| Oct 5, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | -0.30% | 55,372 |
| Oct 3, 2025 | 3.35 | 3.37 | 3.24 | 3.33 | 3.33 | -0.60% | 5,919,872 |
| Oct 2, 2025 | 3.08 | 3.39 | 3.02 | 3.35 | 3.35 | 12.04% | 5,919,872 |
| Oct 1, 2025 | 2.82 | 3.16 | 2.82 | 2.99 | 2.99 | 18.18% | 7,281,560 |
| Sep 30, 2025 | 2.51 | 2.63 | 2.51 | 2.53 | 2.53 | 0.80% | 3,745,012 |
| Sep 29, 2025 | 2.46 | 2.52 | 2.41 | 2.51 | 2.51 | 2.45% | 1,156,428 |
| Sep 26, 2025 | 2.53 | 2.53 | 2.40 | 2.45 | 2.45 | -3.92% | 1,244,124 |
| Sep 25, 2025 | 2.47 | 2.58 | 2.44 | 2.55 | 2.55 | 2.82% | 2,292,933 |
| Sep 24, 2025 | 2.46 | 2.51 | 2.43 | 2.48 | 2.48 | 0.40% | 1,897,189 |
| Sep 23, 2025 | 2.38 | 2.49 | 2.38 | 2.47 | 2.47 | 3.35% | 1,411,403 |
| Sep 22, 2025 | 2.44 | 2.47 | 2.36 | 2.39 | 2.39 | -2.05% | 1,575,334 |
| Sep 19, 2025 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 3.83% | 16,421,448 |
| Sep 18, 2025 | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | 1.73% | 990,698 |
| Sep 17, 2025 | 2.33 | 2.41 | 2.29 | 2.31 | 2.31 | -0.86% | 1,632,950 |
| Sep 16, 2025 | 2.24 | 2.33 | 2.23 | 2.33 | 2.33 | 4.02% | 1,335,415 |
| Sep 15, 2025 | 2.23 | 2.26 | 2.21 | 2.24 | 2.24 | -0.44% | 941,991 |
| Sep 12, 2025 | 2.16 | 2.26 | 2.16 | 2.25 | 2.25 | 5.63% | 1,011,326 |
| Sep 11, 2025 | 2.06 | 2.15 | 2.06 | 2.13 | 2.13 | 3.40% | 751,857 |
| Sep 10, 2025 | 2.03 | 2.08 | 2.02 | 2.06 | 2.06 | 1.48% | 1,082,486 |
| Sep 9, 2025 | 2.03 | 2.08 | 2.02 | 2.03 | 2.03 | - | 768,991 |
| Sep 8, 2025 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -0.98% | 868,369 |
| Sep 5, 2025 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 489,433 |
| Sep 4, 2025 | 2.07 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 371,699 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -3.74% | 808,169 |
| Sep 2, 2025 | 2.18 | 2.19 | 2.13 | 2.14 | 2.14 | -1.83% | 396,639 |
| Sep 1, 2025 | 2.27 | 2.27 | 2.14 | 2.18 | 2.18 | -2.68% | 550,999 |