Bravura Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.03	2.03	1.96	2.01	2.01	-1.47%	517,462
Jun 25, 2026	2.02	2.08	1.99	2.04	2.04	0.49%	565,125
Jun 24, 2026	2.02	2.06	2.00	2.03	2.03	-0.49%	696,649
Jun 23, 2026	2.15	2.15	2.01	2.04	2.04	-2.39%	459,172
Jun 22, 2026	2.09	2.15	2.09	2.09	2.09	-2.79%	310,815
Jun 19, 2026	2.11	2.19	2.11	2.15	2.15	-1.38%	933,510
Jun 18, 2026	2.18	2.22	2.14	2.18	2.18	1.40%	658,148
Jun 17, 2026	2.05	2.17	2.01	2.15	2.15	3.86%	1,416,375
Jun 16, 2026	2.20	2.20	2.06	2.07	2.07	-4.61%	1,074,627
Jun 15, 2026	2.23	2.31	2.17	2.17	2.17	-3.13%	757,879
Jun 12, 2026	2.19	2.27	2.19	2.24	2.24	1.82%	524,624
Jun 11, 2026	2.19	2.28	2.18	2.20	2.20	-	877,702
Jun 10, 2026	2.20	2.23	2.15	2.20	2.20	-0.90%	966,498
Jun 9, 2026	2.25	2.31	2.21	2.22	2.22	-5.53%	1,938,381
Jun 5, 2026	2.30	2.38	2.29	2.35	2.35	2.17%	423,868
Jun 4, 2026	2.29	2.36	2.28	2.30	2.30	-2.95%	486,390
Jun 3, 2026	2.40	2.43	2.37	2.37	2.37	-4.44%	838,016
Jun 2, 2026	2.38	2.49	2.37	2.48	2.48	3.33%	1,103,742
Jun 1, 2026	2.38	2.48	2.33	2.40	2.40	3.45%	1,499,329
May 29, 2026	2.27	2.33	2.24	2.32	2.32	0.87%	960,264
May 28, 2026	2.22	2.30	2.20	2.30	2.30	3.14%	1,986,961
May 27, 2026	2.22	2.23	2.16	2.23	2.23	0.45%	428,883
May 26, 2026	2.28	2.31	2.15	2.22	2.22	-2.63%	1,136,529
May 25, 2026	2.27	2.33	2.25	2.28	2.28	-	473,311
May 22, 2026	2.26	2.30	2.23	2.28	2.28	-0.87%	441,046
May 21, 2026	2.19	2.30	2.19	2.30	2.30	5.02%	898,890
May 20, 2026	2.28	2.29	2.18	2.19	2.19	-3.10%	777,950
May 19, 2026	2.26	2.31	2.23	2.26	2.26	-	1,020,909
May 18, 2026	2.22	2.30	2.22	2.26	2.26	1.80%	553,899
May 15, 2026	2.15	2.29	2.13	2.22	2.22	2.78%	1,117,032
May 14, 2026	2.25	2.27	2.15	2.16	2.16	-4.42%	1,052,608
May 13, 2026	2.23	2.31	2.13	2.26	2.26	-1.74%	712,359
May 12, 2026	2.33	2.34	2.25	2.30	2.30	-1.29%	2,012,128
May 11, 2026	2.30	2.34	2.29	2.33	2.33	1.30%	1,219,460
May 8, 2026	2.26	2.31	2.23	2.30	2.30	1.77%	968,847
May 7, 2026	2.18	2.26	2.15	2.26	2.26	3.67%	971,697
May 6, 2026	2.23	2.28	2.18	2.18	2.18	-2.24%	763,245
May 5, 2026	2.21	2.29	2.21	2.23	2.23	-	914,966
May 4, 2026	2.09	2.23	2.09	2.23	2.23	5.69%	398,758
May 1, 2026	2.16	2.16	2.10	2.11	2.11	-0.47%	588,310
Apr 30, 2026	2.09	2.18	2.06	2.12	2.12	3.41%	472,268
Apr 29, 2026	2.02	2.08	2.01	2.05	2.05	1.49%	773,218
Apr 28, 2026	2.08	2.10	2.02	2.02	2.02	-3.81%	836,704
Apr 27, 2026	2.12	2.17	2.09	2.10	2.10	-1.87%	459,730
Apr 24, 2026	2.21	2.21	2.10	2.14	2.14	-3.17%	974,738
Apr 23, 2026	2.23	2.23	2.17	2.21	2.21	-0.90%	1,395,269
Apr 22, 2026	2.19	2.23	2.14	2.23	2.23	1.83%	701,566
Apr 21, 2026	2.18	2.25	2.17	2.19	2.19	0.46%	694,271
Apr 20, 2026	2.11	2.21	2.09	2.18	2.18	1.40%	304,494
Apr 17, 2026	2.11	2.19	2.10	2.15	2.15	3.37%	1,495,624