Want to see AU:BVS full AI Analyst Report?
Bravura Solutions Limited (BVS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.40 | 3.43 | 3.36 | 3.38 | 3.38 | -0.29% | 560,934 | 0.44 |
| Oct 29, 2026 | 3.44 | 3.44 | 3.35 | 3.39 | 3.39 | -1.74% | 850,116 | 0.67 |
| Oct 28, 2026 | 3.40 | 3.46 | 3.36 | 3.45 | 3.45 | +2.68% | 892,003 | 0.70 |
| Oct 27, 2026 | 3.37 | 3.40 | 3.28 | 3.36 | 3.36 | -0.30% | 1,023,517 | 0.80 |
| Oct 26, 2026 | 3.20 | 3.38 | 3.20 | 3.37 | 3.37 | +3.37% | 1,577,750 | 1.25 |
| Oct 23, 2026 | 3.33 | 3.35 | 3.20 | 3.26 | 3.26 | -1.21% | 583,014 | 0.46 |
| Oct 22, 2026 | 3.24 | 3.36 | 3.17 | 3.30 | 3.30 | +1.54% | 1,908,795 | 1.52 |
| Oct 21, 2026 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | +2.20% | 594,419 | 0.47 |
| Oct 20, 2026 | 3.22 | 3.23 | 3.15 | 3.18 | 3.18 | -0.63% | 323,720 | 0.25 |
| Oct 19, 2026 | 3.14 | 3.22 | 3.11 | 3.20 | 3.20 | +0.00% | 381,225 | 0.29 |
| Oct 16, 2026 | 3.25 | 3.27 | 3.15 | 3.20 | 3.20 | -0.62% | 702,338 | 0.54 |
| Oct 15, 2026 | 3.10 | 3.23 | 3.10 | 3.22 | 3.22 | +0.63% | 1,198,856 | 0.92 |
| Oct 14, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | +0.31% | 346,545 | 0.26 |
| Oct 13, 2026 | 3.23 | 3.27 | 3.17 | 3.19 | 3.19 | -1.85% | 586,824 | 0.44 |
| Oct 12, 2026 | 3.17 | 3.30 | 3.15 | 3.25 | 3.25 | +2.52% | 1,047,331 | 0.78 |
| Oct 09, 2026 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | +2.92% | 862,760 | 0.64 |
| Oct 08, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -0.32% | 258,784 | 0.19 |
| Oct 07, 2026 | 3.02 | 3.12 | 3.00 | 3.09 | 3.09 | +2.32% | 476,921 | 0.34 |
| Oct 06, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -1.63% | 361,280 | 0.26 |
| Oct 05, 2026 | 3.15 | 3.16 | 3.07 | 3.07 | 3.07 | -2.54% | 366,254 | 0.26 |
| Oct 02, 2026 | 3.09 | 3.17 | 3.00 | 3.15 | 3.15 | +1.94% | 310,293 | 0.22 |
| Oct 01, 2026 | 3.13 | 3.16 | 3.08 | 3.09 | 3.09 | -1.59% | 563,813 | 0.40 |
| Sep 30, 2026 | 3.11 | 3.16 | 3.09 | 3.14 | 3.14 | +0.64% | 1,038,561 | 0.73 |
| Sep 29, 2026 | 3.07 | 3.16 | 3.07 | 3.12 | 3.12 | +0.97% | 1,367,060 | 0.97 |
| Sep 28, 2026 | 3.02 | 3.14 | 3.02 | 3.09 | 3.09 | -0.96% | 677,899 | 0.48 |
| Sep 25, 2026 | 3.15 | 3.19 | 3.09 | 3.12 | 3.12 | -1.27% | 553,755 | 0.39 |
| Sep 24, 2026 | 3.11 | 3.16 | 3.10 | 3.16 | 3.16 | +0.64% | 385,284 | 0.27 |
| Sep 23, 2026 | 3.29 | 3.29 | 3.12 | 3.14 | 3.14 | -3.38% | 872,287 | 0.62 |
| Sep 22, 2026 | 3.20 | 3.30 | 3.19 | 3.25 | 3.25 | +2.85% | 1,154,215 | 0.83 |
| Sep 21, 2026 | 3.13 | 3.19 | 3.12 | 3.16 | 3.16 | +0.96% | 639,520 | 0.46 |
| Sep 18, 2026 | 3.18 | 3.21 | 3.13 | 3.13 | 3.13 | -1.26% | 3,902,003 | 2.91 |
| Sep 17, 2026 | 3.18 | 3.29 | 3.15 | 3.17 | 3.17 | -0.31% | 1,721,593 | 1.31 |
| Sep 16, 2026 | 3.16 | 3.21 | 3.14 | 3.18 | 3.18 | +1.60% | 1,900,038 | 1.46 |
| Sep 15, 2026 | 3.15 | 3.20 | 3.10 | 3.13 | 3.13 | +2.96% | 1,630,990 | 1.27 |
| Sep 14, 2026 | 3.09 | 3.11 | 2.99 | 3.04 | 3.04 | -0.33% | 862,522 | 0.67 |
| Sep 11, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | +0.66% | 1,446,053 | 1.12 |
| Sep 10, 2026 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -1.30% | 1,478,332 | 1.16 |
| Sep 09, 2026 | 3.04 | 3.09 | 2.99 | 3.07 | 3.07 | +1.99% | 1,490,049 | 1.18 |
| Sep 08, 2026 | 3.12 | 3.15 | 2.97 | 3.01 | 3.01 | -3.53% | 1,227,056 | 0.98 |
| Sep 07, 2026 | 3.17 | 3.17 | 3.12 | 3.12 | 3.12 | -1.58% | 419,160 | 0.33 |
| Sep 04, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | +1.60% | 599,241 | 0.47 |
| Sep 03, 2026 | 3.12 | 3.15 | 3.11 | 3.12 | 3.12 | -0.64% | 969,089 | 0.76 |
| Sep 02, 2026 | 3.11 | 3.16 | 3.10 | 3.14 | 3.14 | +0.00% | 801,647 | 0.63 |
| Sep 01, 2026 | 3.18 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 1,091,609 | 0.87 |
| Aug 31, 2026 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | +1.28% | 1,525,119 | 1.23 |
| Aug 28, 2026 | 3.05 | 3.17 | 3.04 | 3.12 | 3.12 | +3.31% | 1,365,388 | 1.10 |
| Aug 27, 2026 | 3.06 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 1,012,374 | 0.81 |
| Aug 26, 2026 | 3.14 | 3.15 | 3.06 | 3.10 | 3.10 | -0.96% | 1,204,418 | 0.97 |
| Aug 25, 2026 | 3.10 | 3.15 | 3.06 | 3.13 | 3.13 | -0.63% | 1,022,212 | 0.81 |
| Aug 24, 2026 | 3.18 | 3.24 | 3.10 | 3.15 | 3.15 | +0.03% | 938,465 | 0.75 |