BVB:WINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	19.60	19.60	19.40	19.40	19.40	-1.02%	1,625
Jun 26, 2026	19.75	19.75	19.40	19.60	19.60	-0.51%	1,301
Jun 25, 2026	19.60	19.80	19.60	19.70	19.70	-0.51%	882
Jun 24, 2026	19.90	19.90	19.40	19.80	19.80	-0.50%	1,182
Jun 23, 2026	19.55	19.90	19.30	19.90	19.90	1.53%	5,498
Jun 22, 2026	19.70	19.70	19.50	19.60	19.60	-0.51%	2,396
Jun 19, 2026	19.60	19.90	19.60	19.70	19.70	0.25%	5,936
Jun 18, 2026	20.00	20.00	19.60	19.65	19.65	-1.01%	1,278
Jun 17, 2026	19.80	20.00	19.75	19.85	19.85	-0.25%	491
Jun 16, 2026	19.95	20.00	19.60	19.90	19.90	1.02%	698
Jun 15, 2026	19.95	20.00	19.65	19.70	19.70	-1.50%	1,456
Jun 12, 2026	20.00	20.00	19.65	20.00	20.00	-	265
Jun 11, 2026	19.50	20.00	19.50	20.00	20.00	2.56%	6,429
Jun 10, 2026	19.50	19.60	19.10	19.50	19.50	-	5,939
Jun 9, 2026	19.55	19.60	19.50	19.50	19.50	-0.51%	2,312
Jun 8, 2026	19.60	19.70	19.55	19.60	19.60	-0.51%	1,752
Jun 5, 2026	19.70	20.00	19.50	19.70	19.70	0.51%	1,164
Jun 4, 2026	19.80	20.00	19.50	19.60	19.60	-1.01%	906
Jun 3, 2026	20.10	20.10	19.80	19.80	19.80	-1.49%	628
Jun 2, 2026	19.90	20.10	19.50	20.10	20.10	0.50%	12,803
May 29, 2026	20.00	20.00	19.75	20.00	20.00	-	742
May 28, 2026	19.90	20.00	19.75	20.00	20.00	0.76%	3,707
May 27, 2026	19.50	19.90	19.50	19.85	19.85	1.28%	2,605
May 26, 2026	19.65	19.65	19.50	19.60	19.60	-0.25%	1,172
May 25, 2026	19.40	19.65	19.30	19.65	19.65	0.77%	7,544
May 22, 2026	18.80	19.50	18.60	19.50	19.50	3.17%	10,813
May 21, 2026	18.70	19.00	18.60	18.90	18.90	-0.53%	1,588
May 20, 2026	19.05	19.10	18.70	19.00	19.00	-0.26%	519
May 19, 2026	19.00	19.05	18.65	19.05	19.05	0.26%	1,896
May 18, 2026	18.70	19.00	18.50	19.00	19.00	1.60%	4,005
May 15, 2026	18.40	18.70	18.40	18.70	18.70	1.36%	2,458
May 14, 2026	18.60	18.60	18.40	18.45	18.45	-	797
May 13, 2026	18.65	18.65	18.45	18.45	18.45	-1.07%	701
May 12, 2026	18.65	18.65	18.40	18.65	18.65	-	971
May 11, 2026	18.20	18.90	18.05	18.65	18.65	0.27%	8,999
May 8, 2026	18.90	18.90	18.60	18.60	18.60	-	434
May 7, 2026	18.70	18.90	18.60	18.60	18.60	-0.53%	2,018
May 6, 2026	18.70	18.70	18.20	18.70	18.70	1.63%	3,013
May 5, 2026	18.50	18.70	18.00	18.40	18.40	-1.87%	9,028
May 4, 2026	18.55	18.80	18.50	18.75	18.75	1.08%	3,526
Apr 30, 2026	18.85	18.85	18.55	18.55	18.55	-1.33%	1,352
Apr 29, 2026	18.65	18.95	18.65	18.80	18.80	-	1,206
Apr 28, 2026	18.80	19.00	18.80	18.80	18.80	-0.79%	3,378
Apr 27, 2026	18.65	18.95	18.60	18.95	18.95	-0.26%	1,426
Apr 24, 2026	19.00	19.00	18.55	19.00	19.00	-	16,380
Apr 23, 2026	19.05	19.05	18.50	19.00	19.00	0.26%	41,612
Apr 22, 2026	19.00	19.05	18.75	18.95	18.95	-0.52%	1,216
Apr 21, 2026	18.70	19.20	18.70	19.05	19.05	1.33%	3,874
Apr 20, 2026	19.20	19.35	18.50	18.80	18.80	-2.08%	1,992
Apr 17, 2026	19.25	19.35	19.00	19.20	19.20	-0.26%	3,581