Skip to main content
logo
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.020
-0.080 (-3.81%)
Apr 28, 2026, 4:10 PM AEST

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.082.102.052.06--2.14%239,879
Apr 27, 20262.122.172.092.102.10-1.87%459,730
Apr 24, 20262.212.212.102.142.14-3.17%974,738
Apr 23, 20262.232.232.172.212.21-0.90%1,395,269
Apr 22, 20262.192.232.142.232.231.83%701,566
Apr 21, 20262.182.252.172.192.190.46%694,271
Apr 20, 20262.112.212.092.182.181.40%304,494
Apr 17, 20262.112.192.102.152.153.37%1,495,624
Apr 16, 20262.042.112.042.082.084.00%1,631,720
Apr 15, 20262.032.062.002.002.00-0.50%744,522
Apr 14, 20262.002.031.952.012.013.08%631,330
Apr 13, 20261.961.981.921.951.95-2.26%1,163,200
Apr 10, 20261.962.011.912.002.000.25%1,273,111
Apr 9, 20262.062.061.951.991.99-4.33%2,036,512
Apr 8, 20261.992.101.962.082.086.94%1,333,482
Apr 7, 20261.982.011.921.951.95-1.27%1,552,466
Apr 2, 20262.082.091.911.971.97-5.29%2,143,522
Apr 1, 20262.102.132.042.082.081.96%2,271,570
Mar 31, 20262.002.131.962.042.043.55%2,345,271
Mar 30, 20261.961.991.891.971.97-1,304,739
Mar 27, 20261.982.021.931.971.97-0.51%853,274
Mar 26, 20262.042.061.971.981.98-2.94%675,222
Mar 25, 20262.012.081.982.042.042.26%3,022,140
Mar 24, 20262.052.101.982.002.00-1.24%1,061,100
Mar 23, 20261.902.021.902.022.02-1.46%2,368,174
Mar 20, 20261.942.051.942.052.054.59%4,238,822
Mar 19, 20262.032.051.951.961.96-6.67%1,065,605
Mar 18, 20262.002.122.002.102.103.96%1,208,989
Mar 17, 20262.082.081.972.022.020.50%860,790
Mar 16, 20261.992.031.952.012.010.50%1,103,498
Mar 13, 20261.982.011.922.002.00-1.48%1,418,940
Mar 12, 20262.052.081.962.032.03-4.25%2,207,494
Mar 11, 20262.052.122.052.122.120.47%1,501,454
Mar 10, 20262.042.122.042.112.112.93%930,141
Mar 9, 20262.162.172.012.052.05-5.96%876,095
Mar 6, 20262.142.212.122.182.181.87%1,299,634
Mar 5, 20262.052.152.052.142.144.39%1,078,603
Mar 4, 20262.002.101.992.052.050.99%2,113,127
Mar 3, 20262.072.071.992.032.03-0.49%2,549,190
Mar 2, 20262.002.092.002.042.04-1.92%1,663,903
Feb 27, 20262.002.092.002.082.082.97%1,664,102
Feb 26, 20261.982.061.972.022.023.86%1,867,703
Feb 25, 20261.851.971.841.951.955.14%1,342,875
Feb 24, 20261.881.941.801.851.85-1.60%4,360,644
Feb 23, 20261.981.991.881.881.88-2.34%2,836,036
Feb 20, 20261.991.991.881.931.93-1.28%2,371,058
Feb 19, 20262.072.081.941.951.95-4.41%1,230,478
Feb 18, 20262.002.071.992.042.040.99%2,755,586
Feb 17, 20262.042.132.002.022.02-4.72%1,762,911
Feb 16, 20262.082.252.082.122.021.92%3,692,454