Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 2.210
+0.060 (2.79%)
Aug 1, 2025, 4:10 PM AEST
Bravura Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.13 | 2.22 | 2.13 | 2.20 | - | 2.33% | 387,357 |
| Jul 31, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.14 | -0.92% | 401,977 |
| Jul 30, 2025 | 2.13 | 2.19 | 2.11 | 2.17 | 2.17 | 1.88% | 858,291 |
| Jul 29, 2025 | 2.12 | 2.15 | 2.09 | 2.13 | 2.13 | 0.95% | 1,142,546 |
| Jul 28, 2025 | 2.10 | 2.14 | 2.05 | 2.11 | 2.11 | 0.48% | 965,205 |
| Jul 25, 2025 | 2.10 | 2.14 | 2.08 | 2.10 | 2.10 | -1.87% | 864,886 |
| Jul 24, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 0.94% | 654,237 |
| Jul 23, 2025 | 2.15 | 2.15 | 2.10 | 2.12 | 2.12 | -1.40% | 853,003 |
| Jul 22, 2025 | 2.16 | 2.17 | 2.13 | 2.15 | 2.15 | - | 469,670 |
| Jul 21, 2025 | 2.18 | 2.21 | 2.12 | 2.15 | 2.15 | -2.27% | 1,042,446 |
| Jul 18, 2025 | 2.18 | 2.21 | 2.17 | 2.20 | 2.20 | 0.92% | 451,983 |
| Jul 17, 2025 | 2.18 | 2.21 | 2.16 | 2.18 | 2.18 | -0.46% | 695,891 |
| Jul 16, 2025 | 2.20 | 2.20 | 2.13 | 2.19 | 2.19 | -0.45% | 1,129,912 |
| Jul 15, 2025 | 2.20 | 2.25 | 2.18 | 2.20 | 2.20 | - | 1,203,621 |
| Jul 14, 2025 | 2.17 | 2.20 | 2.14 | 2.20 | 2.20 | 1.85% | 992,483 |
| Jul 11, 2025 | 2.14 | 2.16 | 2.11 | 2.16 | 2.16 | 1.89% | 875,350 |
| Jul 10, 2025 | 2.15 | 2.16 | 2.08 | 2.12 | 2.12 | 1.44% | 1,665,300 |
| Jul 9, 2025 | 2.03 | 2.12 | 2.02 | 2.09 | 2.09 | 1.95% | 1,361,807 |
| Jul 8, 2025 | 2.08 | 2.09 | 2.02 | 2.05 | 2.05 | - | 1,028,457 |
| Jul 7, 2025 | 2.07 | 2.10 | 2.02 | 2.05 | 2.05 | -0.97% | 1,221,390 |
| Jul 4, 2025 | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | -2.82% | 833,927 |
| Jul 3, 2025 | 2.22 | 2.22 | 2.12 | 2.13 | 2.13 | -3.18% | 1,652,434 |
| Jul 2, 2025 | 2.21 | 2.24 | 2.19 | 2.20 | 2.20 | -1.35% | 1,116,565 |
| Jul 1, 2025 | 2.20 | 2.26 | 2.19 | 2.23 | 2.23 | 0.45% | 2,021,619 |
| Jun 30, 2025 | 2.24 | 2.26 | 2.19 | 2.22 | 2.22 | -0.89% | 705,717 |
| Jun 27, 2025 | 2.21 | 2.30 | 2.20 | 2.24 | 2.24 | 0.90% | 859,271 |
| Jun 26, 2025 | 2.33 | 2.33 | 2.20 | 2.22 | 2.22 | -4.31% | 2,725,136 |
| Jun 25, 2025 | 2.41 | 2.41 | 2.31 | 2.32 | 2.32 | -0.43% | 1,349,116 |
| Jun 24, 2025 | 2.23 | 2.39 | 2.22 | 2.33 | 2.33 | 4.95% | 1,989,492 |
| Jun 23, 2025 | 2.20 | 2.24 | 2.17 | 2.22 | 2.22 | 0.45% | 1,649,175 |
| Jun 20, 2025 | 2.21 | 2.23 | 2.19 | 2.21 | 2.21 | -0.45% | 3,103,127 |
| Jun 19, 2025 | 2.22 | 2.25 | 2.19 | 2.22 | 2.22 | -0.45% | 1,063,565 |
| Jun 18, 2025 | 2.22 | 2.30 | 2.20 | 2.23 | 2.23 | -0.45% | 953,684 |
| Jun 17, 2025 | 2.27 | 2.29 | 2.21 | 2.24 | 2.24 | -1.32% | 991,916 |
| Jun 16, 2025 | 2.24 | 2.31 | 2.17 | 2.27 | 2.27 | - | 2,394,216 |
| Jun 13, 2025 | 2.35 | 2.35 | 2.25 | 2.27 | 2.27 | -3.81% | 609,035 |
| Jun 12, 2025 | 2.39 | 2.39 | 2.33 | 2.36 | 2.36 | -0.42% | 713,411 |
| Jun 11, 2025 | 2.42 | 2.45 | 2.35 | 2.37 | 2.37 | -2.07% | 1,331,788 |
| Jun 10, 2025 | 2.47 | 2.48 | 2.40 | 2.42 | 2.42 | -0.82% | 874,179 |
| Jun 6, 2025 | 2.43 | 2.46 | 2.39 | 2.44 | 2.44 | -0.41% | 1,006,307 |
| Jun 5, 2025 | 2.52 | 2.52 | 2.41 | 2.45 | 2.45 | -2.78% | 1,766,118 |
| Jun 4, 2025 | 2.45 | 2.55 | 2.41 | 2.52 | 2.52 | 5.00% | 1,907,464 |
| Jun 3, 2025 | 2.50 | 2.52 | 2.38 | 2.40 | 2.40 | -2.83% | 1,580,659 |
| Jun 2, 2025 | 2.54 | 2.55 | 2.45 | 2.47 | 2.47 | -3.14% | 2,904,576 |
| May 30, 2025 | 2.49 | 2.55 | 2.43 | 2.55 | 2.55 | 2.82% | 3,576,466 |
| May 29, 2025 | 2.38 | 2.49 | 2.38 | 2.48 | 2.48 | 4.64% | 3,913,224 |
| May 28, 2025 | 2.31 | 2.43 | 2.30 | 2.37 | 2.37 | 3.49% | 2,606,680 |
| May 27, 2025 | 2.16 | 2.31 | 2.14 | 2.29 | 2.29 | 6.51% | 5,293,266 |
| May 26, 2025 | 2.20 | 2.20 | 2.13 | 2.15 | 2.15 | -1.38% | 1,913,415 |
| May 23, 2025 | 2.13 | 2.19 | 2.13 | 2.18 | 2.18 | 1.87% | 1,413,087 |