BVB:WINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	18.94	19.14	18.92	19.14	19.14	-0.21%	5,594
Feb 23, 2026	19.26	19.26	18.90	19.18	19.18	-0.52%	3,035
Feb 20, 2026	19.26	19.28	19.10	19.28	19.28	0.10%	1,473
Feb 19, 2026	19.00	19.28	18.86	19.26	19.26	0.42%	4,377
Feb 18, 2026	19.00	19.18	18.84	19.18	19.18	0.95%	1,959
Feb 17, 2026	19.18	19.22	18.88	19.00	19.00	-0.94%	648
Feb 16, 2026	19.00	19.20	18.72	19.18	19.18	0.95%	2,776
Feb 13, 2026	18.84	19.20	18.50	19.00	19.00	-0.63%	5,572
Feb 12, 2026	19.20	19.20	18.80	19.12	19.12	-0.42%	3,160
Feb 11, 2026	19.08	19.20	18.70	19.20	19.20	0.52%	2,849
Feb 10, 2026	19.00	19.14	18.66	19.10	19.10	0.53%	2,855
Feb 9, 2026	18.90	19.14	18.44	19.00	19.00	-0.63%	8,671
Feb 6, 2026	19.18	19.18	18.82	19.12	19.12	-0.52%	6,242
Feb 5, 2026	19.60	19.60	19.20	19.22	19.22	-1.44%	1,733
Feb 4, 2026	19.28	19.86	19.28	19.50	19.50	-2.01%	3,350
Feb 3, 2026	19.96	19.96	19.00	19.90	19.90	-0.20%	6,338
Feb 2, 2026	19.54	20.00	18.60	19.94	19.94	1.94%	11,114
Jan 30, 2026	19.54	19.60	19.50	19.56	19.56	0.10%	2,794
Jan 29, 2026	19.88	19.88	19.50	19.54	19.54	-1.71%	2,308
Jan 28, 2026	19.30	19.88	19.16	19.88	19.88	1.53%	4,540
Jan 27, 2026	19.52	19.90	19.04	19.58	19.58	0.20%	11,637
Jan 26, 2026	19.10	19.60	18.70	19.54	19.54	4.49%	11,678
Jan 23, 2026	19.18	19.48	18.70	18.70	18.70	-3.41%	38,186
Jan 22, 2026	19.14	19.36	19.14	19.36	19.36	1.15%	1,147
Jan 21, 2026	19.20	19.28	19.12	19.14	19.14	-0.31%	4,146
Jan 20, 2026	19.30	19.30	19.14	19.20	19.20	-0.62%	892
Jan 19, 2026	19.16	19.36	19.16	19.32	19.32	0.84%	2,050
Jan 16, 2026	19.38	19.38	19.14	19.16	19.16	-0.10%	1,990
Jan 15, 2026	19.18	19.42	19.06	19.18	19.18	-	3,807
Jan 14, 2026	19.14	19.30	19.02	19.18	19.18	-1.03%	6,929
Jan 13, 2026	19.30	19.46	19.06	19.38	19.38	-0.41%	4,832
Jan 12, 2026	19.32	19.46	19.24	19.46	19.46	0.83%	6,384
Jan 9, 2026	19.22	19.36	19.20	19.30	19.30	0.52%	967
Jan 8, 2026	19.44	19.44	19.20	19.20	19.20	-0.93%	3,933
Jan 5, 2026	19.12	19.42	19.10	19.38	19.38	-0.41%	2,479
Dec 30, 2025	19.06	19.48	19.00	19.46	19.46	2.21%	8,288
Dec 29, 2025	19.50	19.50	19.00	19.04	19.04	-2.26%	4,298
Dec 23, 2025	19.48	19.48	18.66	19.48	19.48	-0.10%	5,078
Dec 22, 2025	18.98	19.50	18.56	19.50	19.50	2.74%	10,711
Dec 19, 2025	18.78	19.16	18.78	18.98	18.98	1.06%	8,308
Dec 18, 2025	18.28	18.98	18.28	18.78	18.78	2.62%	14,308
Dec 17, 2025	18.62	18.64	18.26	18.30	18.30	-1.51%	3,680
Dec 16, 2025	18.32	18.58	18.30	18.58	18.58	1.42%	5,609
Dec 15, 2025	18.64	18.64	18.30	18.32	18.32	-1.72%	2,978
Dec 12, 2025	18.54	18.68	18.50	18.64	18.64	0.54%	1,024
Dec 11, 2025	18.56	18.80	18.52	18.54	18.54	-1.38%	4,193
Dec 10, 2025	18.60	18.82	18.56	18.80	18.80	-0.42%	2,484
Dec 9, 2025	18.88	18.88	18.54	18.88	18.88	0.43%	2,199
Dec 8, 2025	18.52	18.84	18.38	18.80	18.80	-	2,159
Dec 5, 2025	18.80	18.84	18.50	18.80	18.80	-	835