Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,255.02 +1,006.44 (+1.54%) CMC Crypto 200
1,374.80 -7.87 (-0.57%)
Purcari Wineries Public Company Limited (WINE.RO)
BVB - BVB Delayed price. Currency in RON
Add to watchlist
As of 02:53PM EEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 15.22 | 15.40 | 15.22 | 15.38 | 15.38 | 7,893 |
| 19 Jun 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 5,181 |
| 18 Jun 2024 | 15.10 | 15.50 | 15.10 | 15.40 | 15.40 | 17,812 |
| 17 Jun 2024 | 15.16 | 15.30 | 15.08 | 15.30 | 15.30 | 11,503 |
| 14 Jun 2024 | 15.20 | 15.20 | 15.02 | 15.16 | 15.16 | 3,589 |
| 13 Jun 2024 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | 21,040 |
| 12 Jun 2024 | 15.24 | 15.24 | 15.10 | 15.14 | 15.14 | 4,797 |
| 11 Jun 2024 | 15.14 | 15.30 | 15.14 | 15.28 | 15.28 | 10,478 |
| 10 Jun 2024 | 15.40 | 15.40 | 15.10 | 15.14 | 15.14 | 11,620 |
| 07 Jun 2024 | 15.58 | 15.58 | 15.20 | 15.36 | 15.36 | 26,523 |
| 06 Jun 2024 | 15.62 | 15.62 | 15.44 | 15.58 | 15.58 | 8,802 |
| 05 Jun 2024 | 15.66 | 15.66 | 15.44 | 15.64 | 15.64 | 7,877 |
| 04 Jun 2024 | 15.66 | 15.70 | 15.50 | 15.66 | 15.66 | 11,071 |
| 03 Jun 2024 | 15.70 | 15.72 | 15.60 | 15.66 | 15.66 | 15,306 |
| 31 May 2024 | 15.48 | 15.76 | 15.42 | 15.70 | 15.70 | 15,830 |
| 30 May 2024 | 15.36 | 15.48 | 15.16 | 15.48 | 15.48 | 42,497 |
| 29 May 2024 | 15.44 | 15.44 | 15.20 | 15.30 | 15.30 | 51,873 |
| 28 May 2024 | 15.00 | 15.48 | 15.00 | 15.40 | 15.40 | 37,337 |
| 27 May 2024 | 14.70 | 15.20 | 14.36 | 15.18 | 15.18 | 48,233 |
| 24 May 2024 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | 63,457 |
| 23 May 2024 | 14.42 | 14.48 | 14.20 | 14.20 | 14.20 | 25,916 |
| 22 May 2024 | 14.68 | 14.68 | 14.40 | 14.42 | 14.42 | 24,358 |
| 21 May 2024 | 14.62 | 14.80 | 14.60 | 14.62 | 14.62 | 12,233 |
| 20 May 2024 | 14.54 | 14.66 | 14.52 | 14.64 | 14.64 | 10,613 |
| 17 May 2024 | 14.62 | 14.76 | 14.48 | 14.54 | 14.54 | 17,407 |
| 16 May 2024 | 14.48 | 14.60 | 14.32 | 14.60 | 14.60 | 19,664 |
| 15 May 2024 | 14.70 | 14.70 | 14.44 | 14.50 | 14.50 | 18,452 |
| 14 May 2024 | 14.76 | 14.88 | 14.66 | 14.70 | 14.70 | 62,283 |
| 13 May 2024 | 14.68 | 14.86 | 14.68 | 14.76 | 14.76 | 15,957 |
| 10 May 2024 | 14.70 | 14.74 | 14.54 | 14.68 | 14.68 | 10,819 |
| 09 May 2024 | 14.66 | 14.70 | 14.54 | 14.70 | 14.70 | 8,110 |
| 08 May 2024 | 14.94 | 14.94 | 14.62 | 14.64 | 14.64 | 45,796 |
| 07 May 2024 | 14.96 | 15.00 | 14.86 | 14.90 | 14.90 | 26,238 |
| 02 May 2024 | 14.40 | 15.02 | 14.40 | 14.98 | 14.98 | 46,046 |
| 30 Apr 2024 | 14.40 | 14.40 | 14.28 | 14.40 | 14.40 | 15,952 |
| 29 Apr 2024 | 14.38 | 14.40 | 14.30 | 14.40 | 14.40 | 5,503 |
| 26 Apr 2024 | 14.30 | 14.40 | 14.22 | 14.38 | 14.38 | 49,929 |
| 25 Apr 2024 | 14.18 | 14.40 | 14.16 | 14.36 | 14.36 | 19,822 |
| 24 Apr 2024 | 14.24 | 14.24 | 14.08 | 14.16 | 14.16 | 26,311 |
| 23 Apr 2024 | 14.24 | 14.48 | 14.14 | 14.18 | 14.18 | 32,401 |
| 22 Apr 2024 | 14.50 | 14.50 | 14.26 | 14.48 | 14.48 | 20,422 |
| 19 Apr 2024 | 14.90 | 14.90 | 14.58 | 14.58 | 14.58 | 40,960 |
| 18 Apr 2024 | 15.08 | 15.14 | 15.00 | 15.10 | 15.10 | 9,164 |
| 17 Apr 2024 | 15.18 | 15.18 | 14.94 | 15.02 | 15.02 | 5,997 |
| 16 Apr 2024 | 15.18 | 15.18 | 14.94 | 15.16 | 15.16 | 16,964 |
| 15 Apr 2024 | 15.22 | 15.22 | 15.00 | 15.18 | 15.18 | 9,210 |
| 12 Apr 2024 | 15.16 | 15.26 | 15.02 | 15.16 | 15.16 | 8,100 |
| 11 Apr 2024 | 15.32 | 15.32 | 15.04 | 15.16 | 15.16 | 10,630 |
| 10 Apr 2024 | 15.32 | 15.32 | 15.06 | 15.28 | 15.28 | 33,971 |
| 09 Apr 2024 | 15.30 | 15.38 | 15.24 | 15.36 | 15.36 | 19,501 |
| 08 Apr 2024 | 15.40 | 15.50 | 15.22 | 15.40 | 15.40 | 14,128 |
| 05 Apr 2024 | 15.40 | 15.40 | 15.32 | 15.40 | 15.40 | 13,601 |
| 04 Apr 2024 | 15.40 | 15.40 | 15.36 | 15.40 | 15.40 | 33,854 |
| 03 Apr 2024 | 15.38 | 15.40 | 15.30 | 15.40 | 15.40 | 56,756 |
| 02 Apr 2024 | 15.36 | 15.42 | 15.28 | 15.40 | 15.40 | 18,873 |
| 01 Apr 2024 | 15.26 | 15.44 | 15.14 | 15.26 | 15.26 | 30,528 |
| 29 Mar 2024 | 15.08 | 15.26 | 14.98 | 15.26 | 15.26 | 28,852 |
| 28 Mar 2024 | 15.22 | 15.30 | 15.10 | 15.18 | 15.18 | 8,356 |
| 27 Mar 2024 | 15.30 | 15.34 | 15.18 | 15.20 | 15.20 | 16,972 |
| 26 Mar 2024 | 15.30 | 15.30 | 15.22 | 15.22 | 15.22 | 3,831 |
| 25 Mar 2024 | 15.38 | 15.42 | 15.12 | 15.30 | 15.30 | 11,637 |
| 22 Mar 2024 | 15.44 | 15.46 | 15.18 | 15.40 | 15.40 | 113,304 |
| 21 Mar 2024 | 15.36 | 15.48 | 15.26 | 15.44 | 15.44 | 36,392 |
| 20 Mar 2024 | 15.30 | 15.34 | 15.24 | 15.34 | 15.34 | 4,846 |
| 19 Mar 2024 | 15.28 | 15.36 | 15.28 | 15.32 | 15.32 | 15,219 |
| 18 Mar 2024 | 15.28 | 15.30 | 15.04 | 15.28 | 15.28 | 33,708 |
| 15 Mar 2024 | 15.00 | 15.28 | 15.00 | 15.10 | 15.10 | 15,442 |
| 14 Mar 2024 | 15.20 | 15.20 | 15.02 | 15.14 | 15.14 | 29,294 |
| 13 Mar 2024 | 15.26 | 15.26 | 15.04 | 15.10 | 15.10 | 5,224 |
| 12 Mar 2024 | 15.24 | 15.34 | 15.08 | 15.26 | 15.26 | 36,226 |
| 11 Mar 2024 | 15.24 | 15.30 | 15.12 | 15.24 | 15.24 | 13,785 |
| 08 Mar 2024 | 15.30 | 15.32 | 15.14 | 15.24 | 15.24 | 3,318 |
| 07 Mar 2024 | 15.26 | 15.38 | 15.08 | 15.26 | 15.26 | 17,826 |
| 06 Mar 2024 | 15.24 | 15.28 | 15.00 | 15.26 | 15.26 | 34,715 |
| 05 Mar 2024 | 14.64 | 15.24 | 14.64 | 15.24 | 15.24 | 48,823 |
| 04 Mar 2024 | 14.60 | 14.70 | 14.50 | 14.68 | 14.68 | 20,404 |
| 01 Mar 2024 | 14.58 | 14.62 | 14.34 | 14.62 | 14.62 | 47,462 |
| 29 Feb 2024 | 14.40 | 14.58 | 14.30 | 14.42 | 14.42 | 34,380 |
| 28 Feb 2024 | 14.44 | 14.56 | 14.34 | 14.44 | 14.44 | 14,299 |
| 27 Feb 2024 | 14.48 | 14.54 | 14.34 | 14.42 | 14.42 | 21,120 |
| 26 Feb 2024 | 14.20 | 14.68 | 14.16 | 14.42 | 14.42 | 72,374 |
| 23 Feb 2024 | 15.00 | 15.00 | 13.82 | 14.12 | 14.12 | 150,672 |
| 22 Feb 2024 | 15.36 | 15.36 | 14.78 | 15.06 | 15.06 | 75,387 |
| 21 Feb 2024 | 15.38 | 15.38 | 15.30 | 15.36 | 15.36 | 4,923 |
| 20 Feb 2024 | 15.36 | 15.38 | 15.16 | 15.38 | 15.38 | 32,012 |
| 19 Feb 2024 | 15.40 | 15.40 | 15.16 | 15.36 | 15.36 | 6,458 |
| 16 Feb 2024 | 15.38 | 15.40 | 15.34 | 15.40 | 15.40 | 8,386 |
| 15 Feb 2024 | 15.36 | 15.44 | 15.32 | 15.38 | 15.38 | 5,296 |
| 14 Feb 2024 | 15.30 | 15.36 | 15.12 | 15.34 | 15.34 | 8,733 |
| 13 Feb 2024 | 15.32 | 15.46 | 15.12 | 15.34 | 15.34 | 20,656 |
| 12 Feb 2024 | 15.44 | 15.46 | 15.34 | 15.38 | 15.38 | 7,561 |
| 09 Feb 2024 | 15.36 | 15.46 | 15.26 | 15.42 | 15.42 | 7,574 |
| 08 Feb 2024 | 15.44 | 15.46 | 15.26 | 15.36 | 15.36 | 8,275 |
| 07 Feb 2024 | 15.40 | 15.44 | 15.28 | 15.44 | 15.44 | 18,814 |
| 06 Feb 2024 | 15.40 | 15.44 | 15.30 | 15.40 | 15.40 | 23,460 |
| 05 Feb 2024 | 15.38 | 15.42 | 15.24 | 15.40 | 15.40 | 13,180 |
| 02 Feb 2024 | 15.44 | 15.44 | 15.30 | 15.42 | 15.42 | 10,574 |
| 01 Feb 2024 | 15.42 | 15.44 | 15.36 | 15.44 | 15.44 | 10,693 |
| 31 Jan 2024 | 15.40 | 15.44 | 15.30 | 15.44 | 15.44 | 14,445 |
| 30 Jan 2024 | 15.12 | 15.38 | 15.00 | 15.18 | 15.18 | 7,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.