BVB:WINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	18.70	18.82	18.26	18.80	18.80	-0.11%	1,823
Dec 3, 2025	18.70	18.82	17.80	18.82	18.82	0.64%	8,702
Dec 2, 2025	18.80	18.80	17.60	18.70	18.70	-0.64%	9,424
Nov 28, 2025	17.98	18.88	17.54	18.82	18.82	4.67%	6,867
Nov 27, 2025	17.54	17.98	17.52	17.98	17.98	2.16%	3,574
Nov 26, 2025	17.68	17.68	17.50	17.60	17.60	-	10,560
Nov 25, 2025	17.68	17.68	17.60	17.60	17.60	-0.11%	6,526
Nov 24, 2025	17.60	17.70	17.52	17.62	17.62	-0.45%	3,549
Nov 21, 2025	18.04	18.14	17.60	17.70	17.70	-1.88%	6,255
Nov 20, 2025	18.18	18.18	18.00	18.04	18.04	-0.77%	1,847
Nov 19, 2025	18.46	18.48	18.18	18.18	18.18	-0.76%	2,043
Nov 18, 2025	18.26	18.46	18.26	18.32	18.32	0.66%	1,583
Nov 17, 2025	18.30	18.48	18.10	18.20	18.20	-1.52%	3,568
Nov 14, 2025	18.60	18.70	18.20	18.48	18.48	-1.18%	4,682
Nov 13, 2025	18.58	18.70	18.10	18.70	18.70	1.63%	1,359
Nov 12, 2025	18.16	18.56	18.04	18.40	18.40	1.32%	4,259
Nov 11, 2025	18.14	18.16	18.00	18.16	18.16	0.33%	2,056
Nov 10, 2025	18.12	18.18	18.10	18.10	18.10	-0.11%	1,254
Nov 7, 2025	18.10	18.22	18.08	18.12	18.12	0.22%	1,432
Nov 6, 2025	18.30	18.30	17.60	18.08	18.08	-0.99%	9,360
Nov 5, 2025	18.26	18.34	18.00	18.26	18.26	-0.22%	7,862
Nov 4, 2025	18.32	18.48	18.24	18.30	18.30	-1.40%	1,915