Bravura Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	2.30	2.36	2.27	2.36	2.36	2.16%	1,102,978
Nov 14, 2025	2.46	2.52	2.31	2.31	2.31	-7.23%	2,027,365
Nov 13, 2025	2.65	2.65	2.46	2.49	2.49	-3.86%	2,258,679
Nov 12, 2025	2.72	2.76	2.55	2.59	2.59	-4.07%	2,658,375
Nov 11, 2025	2.70	2.73	2.68	2.70	2.70	-	1,397,326
Nov 10, 2025	2.78	2.82	2.70	2.70	2.70	-1.82%	1,492,287
Nov 7, 2025	2.70	2.77	2.64	2.75	2.75	1.48%	2,134,036
Nov 6, 2025	2.72	2.77	2.68	2.71	2.71	-1.81%	1,619,557
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	2.92	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