Skip to main content
logo
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.250
+0.120 (5.63%)
Sep 12, 2025, 4:10 PM AEST

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.162.262.162.25-5.63%584,752
Sep 11, 20252.062.152.062.132.133.40%565,036
Sep 10, 20252.032.082.022.062.061.48%1,082,486
Sep 9, 20252.032.082.022.032.03-768,991
Sep 8, 20252.092.092.002.032.03-0.98%868,369
Sep 5, 20252.032.072.032.052.050.49%489,433
Sep 4, 20252.072.102.042.042.04-0.97%371,699
Sep 3, 20252.142.142.062.062.06-3.74%808,169
Sep 2, 20252.182.192.132.142.14-1.83%396,639
Sep 1, 20252.272.272.142.182.18-2.68%550,999
Aug 29, 20252.242.262.222.242.240.45%372,102
Aug 28, 20252.222.282.202.232.23-1.76%513,892
Aug 27, 20252.322.322.232.272.27-1.30%579,430
Aug 26, 20252.302.312.242.302.300.88%1,726,945
Aug 25, 20252.282.342.272.282.28-1,239,837
Aug 22, 20252.282.312.252.282.28-1,256,499
Aug 21, 20252.222.292.212.282.282.70%2,339,968
Aug 20, 20252.232.252.172.222.221.37%7,335,285
Aug 19, 20252.092.242.082.192.195.80%4,386,336
Aug 18, 20251.952.091.922.072.027.25%4,360,608
Aug 15, 20251.881.931.861.931.881.05%5,382,839
Aug 14, 20251.912.031.891.911.87-5.45%8,344,581
Aug 13, 20252.522.531.922.021.97-16.53%13,434,796
Aug 12, 20252.342.432.282.422.363.42%1,470,783
Aug 11, 20252.242.352.242.342.294.46%802,486
Aug 8, 20252.292.312.222.242.19-3.03%724,882
Aug 7, 20252.302.332.262.312.262.67%714,589
Aug 6, 20252.242.272.222.252.201.35%1,007,397
Aug 5, 20252.222.242.182.222.170.91%892,640
Aug 4, 20252.232.262.192.202.15-0.45%1,732,434
Aug 1, 20252.132.242.132.212.162.79%2,425,451
Jul 31, 20252.152.152.122.152.10-0.92%467,049
Jul 30, 20252.132.192.112.172.121.88%858,291
Jul 29, 20252.122.152.092.132.080.95%1,142,546
Jul 28, 20252.102.142.052.112.060.48%965,205
Jul 25, 20252.102.142.082.102.05-1.87%864,886
Jul 24, 20252.122.142.102.142.090.94%654,237
Jul 23, 20252.152.152.102.122.07-1.40%853,003
Jul 22, 20252.162.172.132.152.10-469,670
Jul 21, 20252.182.212.122.152.10-2.27%1,042,446
Jul 18, 20252.182.212.172.202.150.92%451,983
Jul 17, 20252.182.212.162.182.13-0.46%695,891
Jul 16, 20252.202.202.132.192.14-0.45%1,129,912
Jul 15, 20252.202.252.182.202.15-1,203,621
Jul 14, 20252.172.202.142.202.151.85%992,483
Jul 11, 20252.142.162.112.162.111.89%875,350
Jul 10, 20252.152.162.082.122.071.44%1,665,300
Jul 9, 20252.032.122.022.092.041.95%1,361,807
Jul 8, 20252.082.092.022.052.00-1,028,457
Jul 7, 20252.072.102.022.052.00-0.97%1,221,390