Bravura Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.06	2.08	1.99	2.04	2.04	-2.39%	2,649,093
Jan 29, 2026	2.21	2.25	2.06	2.09	2.09	-5.86%	2,583,342
Jan 28, 2026	2.35	2.35	2.20	2.22	2.22	-5.93%	1,391,504
Jan 27, 2026	2.28	2.43	2.28	2.36	2.36	-1.67%	1,087,352
Jan 23, 2026	2.45	2.45	2.39	2.40	2.40	0.42%	587,474
Jan 22, 2026	2.27	2.41	2.24	2.39	2.39	6.70%	1,647,330
Jan 21, 2026	2.31	2.32	2.19	2.24	2.24	-4.68%	1,237,629
Jan 20, 2026	2.31	2.35	2.27	2.35	2.35	2.62%	1,394,705
Jan 19, 2026	2.44	2.44	2.29	2.29	2.29	-5.37%	675,665
Jan 16, 2026	2.43	2.45	2.41	2.42	2.42	-0.82%	966,691
Jan 15, 2026	2.47	2.52	2.40	2.44	2.44	-2.01%	886,328
Jan 14, 2026	2.56	2.56	2.47	2.49	2.49	-2.73%	1,321,503
Jan 13, 2026	2.55	2.60	2.52	2.56	2.56	-	1,254,051
Jan 12, 2026	2.49	2.58	2.49	2.56	2.56	-	1,009,918
Jan 9, 2026	2.55	2.59	2.53	2.56	2.56	1.19%	930,601
Jan 8, 2026	2.50	2.56	2.42	2.53	2.53	3.27%	2,652,127
Jan 7, 2026	2.50	2.54	2.44	2.45	2.45	-3.16%	1,769,822
Jan 6, 2026	2.59	2.63	2.53	2.53	2.53	-2.32%	888,329
Jan 5, 2026	2.58	2.60	2.52	2.59	2.59	-0.38%	1,403,954
Jan 2, 2026	2.57	2.60	2.56	2.60	2.60	1.17%	524,759
Dec 31, 2025	2.57	2.59	2.52	2.57	2.57	-	871,309
Dec 30, 2025	2.57	2.64	2.55	2.57	2.57	-1.15%	881,088
Dec 29, 2025	2.58	2.60	2.53	2.60	2.60	0.78%	521,391
Dec 24, 2025	2.66	2.66	2.57	2.58	2.58	-3.01%	185,161
Dec 23, 2025	2.65	2.66	2.61	2.66	2.66	0.38%	1,363,079
Dec 22, 2025	2.67	2.72	2.64	2.65	2.65	-1.85%	1,223,260
Dec 19, 2025	2.60	2.71	2.60	2.70	2.70	1.12%	2,975,532
Dec 18, 2025	2.52	2.72	2.51	2.67	2.67	5.12%	1,791,170
Dec 17, 2025	2.49	2.54	2.46	2.54	2.54	2.01%	1,344,145
Dec 16, 2025	2.49	2.54	2.47	2.49	2.49	-0.80%	662,579
Dec 15, 2025	2.54	2.54	2.43	2.51	2.51	0.80%	957,855
Dec 12, 2025	2.60	2.65	2.49	2.49	2.49	-4.60%	919,925
Dec 11, 2025	2.67	2.70	2.61	2.61	2.61	-0.76%	878,648
Dec 10, 2025	2.64	2.69	2.59	2.63	2.63	-2.23%	2,555,082
Dec 9, 2025	2.73	2.73	2.63	2.69	2.69	1.13%	1,403,995
Dec 8, 2025	2.63	2.72	2.60	2.66	2.66	1.14%	1,601,298
Dec 5, 2025	2.52	2.63	2.52	2.63	2.63	2.33%	1,767,182
Dec 4, 2025	2.58	2.60	2.54	2.57	2.57	0.78%	1,597,677
Dec 3, 2025	2.58	2.60	2.49	2.55	2.55	1.19%	1,553,562
Dec 2, 2025	2.39	2.53	2.39	2.52	2.52	2.44%	2,251,057
Dec 1, 2025	2.55	2.62	2.42	2.46	2.46	-3.53%	1,080,261
Nov 28, 2025	2.57	2.60	2.51	2.55	2.55	-0.78%	749,079
Nov 27, 2025	2.64	2.64	2.56	2.57	2.57	-1.15%	740,121
Nov 26, 2025	2.62	2.70	2.56	2.60	2.60	1.96%	2,068,340
Nov 25, 2025	2.60	2.60	2.51	2.55	2.55	1.19%	1,281,603
Nov 24, 2025	2.55	2.65	2.52	2.52	2.52	1.61%	13,996,050
Nov 21, 2025	2.38	2.57	2.34	2.48	2.48	2.48%	2,568,575
Nov 20, 2025	2.45	2.48	2.40	2.42	2.42	2.11%	1,443,257
Nov 19, 2025	2.34	2.43	2.30	2.37	2.37	2.16%	1,727,482
Nov 18, 2025	2.30	2.39	2.28	2.32	2.32	-1.69%	1,723,370