Bravura Solutions Limited (ASX:BVS)
Australia · Delayed Price · Currency is AUD 3.170
+0.090 (2.92%)
Oct 9, 2026, 4:10 PM AEST
Bravura Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | 2.92% | 639,336 |
| Oct 8, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 258,784 |
| Oct 7, 2026 | 3.02 | 3.12 | 3.00 | 3.09 | 3.09 | 2.32% | 476,921 |
| Oct 6, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.63% | 361,280 |
| Oct 5, 2026 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -2.54% | 366,254 |
| Oct 2, 2026 | 3.09 | 3.17 | 3.00 | 3.15 | 3.15 | 1.94% | 310,293 |
| Oct 1, 2026 | 3.13 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 560,829 |
| Sep 30, 2026 | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | 0.64% | 1,038,561 |
| Sep 29, 2026 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | 0.97% | 1,367,060 |
| Sep 28, 2026 | 3.02 | 3.14 | 3.02 | 3.09 | 3.09 | -0.96% | 677,899 |
| Sep 25, 2026 | 3.15 | 3.19 | 3.09 | 3.12 | 3.12 | -1.27% | 553,755 |
| Sep 24, 2026 | 3.11 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 385,284 |
| Sep 23, 2026 | 3.29 | 3.29 | 3.12 | 3.14 | 3.14 | -3.38% | 872,287 |
| Sep 22, 2026 | 3.20 | 3.30 | 3.19 | 3.25 | 3.25 | 2.85% | 1,154,215 |
| Sep 21, 2026 | 3.13 | 3.19 | 3.12 | 3.16 | 3.16 | 0.96% | 639,520 |
| Sep 18, 2026 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | -1.26% | 2,442,564 |
| Sep 17, 2026 | 3.18 | 3.29 | 3.15 | 3.17 | 3.17 | -0.31% | 1,721,593 |
| Sep 16, 2026 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | 1.60% | 1,900,038 |
| Sep 15, 2026 | 3.15 | 3.20 | 3.10 | 3.13 | 3.13 | 2.96% | 1,630,990 |
| Sep 14, 2026 | 3.09 | 3.11 | 2.99 | 3.04 | 3.04 | -0.33% | 862,522 |
| Sep 11, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 0.66% | 1,446,053 |
| Sep 10, 2026 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -1.30% | 1,478,332 |
| Sep 9, 2026 | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | 1.99% | 1,490,049 |
| Sep 8, 2026 | 3.12 | 3.15 | 2.97 | 3.01 | 3.01 | -3.53% | 1,224,072 |
| Sep 7, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.58% | 419,160 |
| Sep 4, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 1.60% | 599,241 |
| Sep 3, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 969,089 |
| Sep 2, 2026 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | - | 801,647 |
| Sep 1, 2026 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 1,091,609 |
| Aug 31, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 1,515,536 |
| Aug 28, 2026 | 3.05 | 3.17 | 3.04 | 3.12 | 3.12 | 3.31% | 1,365,388 |
| Aug 27, 2026 | 3.06 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 1,007,898 |
| Aug 26, 2026 | 3.14 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 1,204,418 |
| Aug 25, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | -0.63% | 1,022,212 |
| Aug 24, 2026 | 3.18 | 3.24 | 3.10 | 3.15 | 3.15 | - | 938,465 |
| Aug 21, 2026 | 3.31 | 3.32 | 3.24 | 3.30 | 3.15 | 0.61% | 2,072,203 |
| Aug 20, 2026 | 3.17 | 3.33 | 3.16 | 3.28 | 3.13 | 3.80% | 1,318,082 |
| Aug 19, 2026 | 3.25 | 3.28 | 3.13 | 3.16 | 3.02 | -3.36% | 2,259,417 |
| Aug 18, 2026 | 3.43 | 3.43 | 3.24 | 3.27 | 3.12 | -4.94% | 1,824,234 |
| Aug 17, 2026 | 3.55 | 3.56 | 3.41 | 3.44 | 3.28 | -4.18% | 1,128,504 |
| Aug 14, 2026 | 3.52 | 3.63 | 3.52 | 3.59 | 3.43 | 1.99% | 2,392,150 |
| Aug 13, 2026 | 3.18 | 3.54 | 3.18 | 3.52 | 3.36 | 12.10% | 7,546,818 |
| Aug 12, 2026 | 3.20 | 3.26 | 3.09 | 3.14 | 3.00 | 12.54% | 5,291,618 |
| Aug 11, 2026 | 2.82 | 2.85 | 2.76 | 2.79 | 2.66 | -0.71% | 1,052,946 |
| Aug 10, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.68 | 0.36% | 1,908,661 |
| Aug 7, 2026 | 2.83 | 2.84 | 2.79 | 2.80 | 2.67 | -1.06% | 570,580 |
| Aug 6, 2026 | 2.79 | 2.84 | 2.74 | 2.83 | 2.70 | 2.17% | 1,272,604 |
| Aug 5, 2026 | 2.78 | 2.80 | 2.72 | 2.77 | 2.64 | 1.47% | 1,255,701 |
| Aug 4, 2026 | 2.65 | 2.73 | 2.65 | 2.73 | 2.61 | 3.41% | 1,583,281 |
| Aug 3, 2026 | 2.58 | 2.64 | 2.52 | 2.64 | 2.52 | 3.94% | 822,220 |