Skip to main content
logo
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.260
+0.040 (1.80%)
May 18, 2026, 4:10 PM AEST

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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