Skip to main content
Bravura Solutions Limited (ASX:BVS)
Australia flag Australia · Delayed Price · Currency is AUD
2.450
-0.100 (-3.92%)
Sep 26, 2025, 4:10 PM AEST

Bravura Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.532.532.402.452.45-3.92%1,234,316
Sep 25, 20252.472.582.442.552.552.82%2,292,933
Sep 24, 20252.462.512.432.482.480.40%1,897,189
Sep 23, 20252.382.492.382.472.473.35%1,411,403
Sep 22, 20252.442.472.362.392.39-2.05%1,575,334
Sep 19, 20252.352.442.352.442.443.83%16,421,448
Sep 18, 20252.282.372.282.352.351.73%990,698
Sep 17, 20252.332.412.292.312.31-0.86%1,632,950
Sep 16, 20252.242.332.232.332.334.02%1,335,415
Sep 15, 20252.232.262.212.242.24-0.44%941,991
Sep 12, 20252.162.262.162.252.255.63%1,011,326
Sep 11, 20252.062.152.062.132.133.40%751,857
Sep 10, 20252.032.082.022.062.061.48%1,082,486
Sep 9, 20252.032.082.022.032.03-768,991
Sep 8, 20252.092.092.002.032.03-0.98%868,369
Sep 5, 20252.032.072.032.052.050.49%489,433
Sep 4, 20252.072.102.042.042.04-0.97%371,699
Sep 3, 20252.142.142.062.062.06-3.74%808,169
Sep 2, 20252.182.192.132.142.14-1.83%396,639
Sep 1, 20252.272.272.142.182.18-2.68%550,999
Aug 29, 20252.242.262.222.242.240.45%372,102
Aug 28, 20252.222.282.202.232.23-1.76%513,892
Aug 27, 20252.322.322.232.272.27-1.30%579,430
Aug 26, 20252.302.312.242.302.300.88%1,726,945
Aug 25, 20252.282.342.272.282.28-1,239,837
Aug 22, 20252.282.312.252.282.28-1,256,499
Aug 21, 20252.222.292.212.282.282.70%2,339,968
Aug 20, 20252.232.252.172.222.221.37%7,335,285
Aug 19, 20252.092.242.082.192.195.80%4,386,336
Aug 18, 20251.952.091.922.072.027.25%4,360,608
Aug 15, 20251.881.931.861.931.881.05%5,382,839
Aug 14, 20251.912.031.891.911.87-5.45%8,344,581
Aug 13, 20252.522.531.922.021.97-16.53%13,434,796
Aug 12, 20252.342.432.282.422.363.42%1,470,783
Aug 11, 20252.242.352.242.342.294.46%802,486
Aug 8, 20252.292.312.222.242.19-3.03%724,882
Aug 7, 20252.302.332.262.312.262.67%714,589
Aug 6, 20252.242.272.222.252.201.35%1,007,397
Aug 5, 20252.222.242.182.222.170.91%892,640
Aug 4, 20252.232.262.192.202.15-0.45%1,732,434
Aug 1, 20252.132.242.132.212.162.79%2,425,451
Jul 31, 20252.152.152.122.152.10-0.92%467,049
Jul 30, 20252.132.192.112.172.121.88%858,291
Jul 29, 20252.122.152.092.132.080.95%1,142,546
Jul 28, 20252.102.142.052.112.060.48%965,205
Jul 25, 20252.102.142.082.102.05-1.87%864,886
Jul 24, 20252.122.142.102.142.090.94%654,237
Jul 23, 20252.152.152.102.122.07-1.40%853,003
Jul 22, 20252.162.172.132.152.10-469,670
Jul 21, 20252.182.212.122.152.10-2.27%1,042,446