BVB:WINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	19.15	19.35	19.00	19.25	19.25	0.52%	2,459
Apr 15, 2026	19.40	19.40	19.00	19.15	19.15	-1.29%	3,346
Apr 14, 2026	19.35	19.40	19.00	19.40	19.40	0.26%	1,834
Apr 9, 2026	19.40	19.40	19.00	19.35	19.35	-0.26%	682
Apr 8, 2026	19.00	19.40	18.95	19.40	19.40	2.11%	1,272
Apr 7, 2026	19.20	19.25	18.95	19.00	19.00	0.26%	996
Apr 6, 2026	19.30	19.30	18.95	18.95	18.95	-1.81%	739
Apr 3, 2026	18.70	19.30	18.70	19.30	19.30	3.21%	12,298
Apr 2, 2026	18.92	18.94	18.70	18.70	18.70	-0.11%	9,342
Apr 1, 2026	18.94	18.94	18.60	18.72	18.72	-1.16%	9,656
Mar 31, 2026	19.34	19.34	18.92	18.94	18.94	-2.07%	7,892
Mar 30, 2026	19.14	19.40	18.96	19.34	19.34	1.26%	5,682
Mar 27, 2026	19.32	19.40	19.06	19.10	19.10	-1.04%	3,015
Mar 26, 2026	19.26	19.44	19.26	19.30	19.30	0.21%	2,339
Mar 25, 2026	19.14	19.66	19.14	19.26	19.26	-1.73%	1,973
Mar 24, 2026	19.20	19.70	19.08	19.60	19.60	-	12,742
Mar 23, 2026	19.30	19.66	19.10	19.60	19.60	1.55%	20,843
Mar 20, 2026	19.48	19.70	19.02	19.30	19.30	-0.52%	8,849
Mar 19, 2026	19.50	19.50	19.00	19.40	19.40	-0.51%	16,594
Mar 18, 2026	19.32	19.68	19.32	19.50	19.50	1.04%	802
Mar 17, 2026	19.50	19.74	19.30	19.30	19.30	-2.23%	3,354
Mar 16, 2026	19.70	19.76	19.26	19.74	19.74	0.20%	2,231
Mar 13, 2026	19.76	19.76	19.30	19.70	19.70	-0.30%	4,372
Mar 12, 2026	19.80	19.80	19.22	19.76	19.76	-0.10%	4,472
Mar 11, 2026	19.02	19.80	19.00	19.78	19.78	1.85%	11,833
Mar 10, 2026	18.64	19.42	18.64	19.42	19.42	2.86%	10,804
Mar 9, 2026	18.70	18.98	18.54	18.88	18.88	1.61%	5,628
Mar 6, 2026	19.00	19.10	18.58	18.58	18.58	-2.52%	8,701
Mar 5, 2026	19.00	19.10	19.00	19.06	19.06	0.32%	4,711