Skip to main content
logo
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.350
+0.050 (2.17%)
Jun 5, 2026, 4:11 PM AEST

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262.302.382.292.352.352.17%423,868
Jun 4, 20262.292.362.282.302.30-2.95%486,390
Jun 3, 20262.402.432.372.372.37-4.44%838,016
Jun 2, 20262.382.492.372.482.483.33%1,103,742
Jun 1, 20262.382.482.332.402.403.45%1,499,329
May 29, 20262.272.332.242.322.320.87%960,264
May 28, 20262.222.302.202.302.303.14%1,986,961
May 27, 20262.222.232.162.232.230.45%428,883
May 26, 20262.282.312.152.222.22-2.63%1,136,529
May 25, 20262.272.332.252.282.28-473,311
May 22, 20262.262.302.232.282.28-0.87%441,046
May 21, 20262.192.302.192.302.305.02%898,890
May 20, 20262.282.292.182.192.19-3.10%777,950
May 19, 20262.262.312.232.262.26-1,020,909
May 18, 20262.222.302.222.262.261.80%553,899
May 15, 20262.152.292.132.222.222.78%1,117,032
May 14, 20262.252.272.152.162.16-4.42%1,052,608
May 13, 20262.232.312.132.262.26-1.74%712,359
May 12, 20262.332.342.252.302.30-1.29%2,012,128
May 11, 20262.302.342.292.332.331.30%1,219,460
May 8, 20262.262.312.232.302.301.77%968,847
May 7, 20262.182.262.152.262.263.67%971,697
May 6, 20262.232.282.182.182.18-2.24%763,245
May 5, 20262.212.292.212.232.23-914,966
May 4, 20262.092.232.092.232.235.69%398,758
May 1, 20262.162.162.102.112.11-0.47%588,310
Apr 30, 20262.092.182.062.122.123.41%472,268
Apr 29, 20262.022.082.012.052.051.49%773,218
Apr 28, 20262.082.102.022.022.02-3.81%836,704
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