Booking Holdings Inc. (BCBA:BKNG)
Argentina · Delayed Price · Currency is ARS 464.75
-2.75 (-0.59%)
At close: Aug 14, 2026
BCBA:BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 466.75 | 470.00 | 462.00 | 462.50 | 462.50 | -1.07% | 58,263 |
| Aug 13, 2026 | 466.00 | 480.00 | 452.75 | 467.50 | 467.50 | 0.27% | 133,927 |
| Aug 12, 2026 | 469.50 | 478.50 | 455.00 | 466.25 | 466.25 | 0.11% | 50,596 |
| Aug 11, 2026 | 464.75 | 468.00 | 463.00 | 465.75 | 465.75 | 0.38% | 65,425 |
| Aug 10, 2026 | 472.00 | 475.00 | 456.50 | 464.00 | 464.00 | -1.01% | 78,338 |
| Aug 7, 2026 | 460.00 | 474.25 | 457.25 | 468.75 | 468.75 | 3.25% | 149,811 |
| Aug 6, 2026 | 490.00 | 490.00 | 453.00 | 454.00 | 454.00 | 0.17% | 59,372 |
| Aug 5, 2026 | 452.00 | 468.50 | 449.75 | 453.25 | 453.25 | 5.53% | 221,721 |
| Aug 4, 2026 | 438.00 | 444.00 | 419.00 | 429.50 | 429.50 | 2.57% | 105,697 |
| Aug 3, 2026 | 428.00 | 445.75 | 418.50 | 418.75 | 418.75 | -2.28% | 190,156 |
| Jul 31, 2026 | 432.75 | 438.75 | 416.00 | 428.50 | 428.50 | -0.12% | 57,778 |
| Jul 30, 2026 | 452.00 | 452.00 | 421.00 | 429.00 | 429.00 | -4.93% | 39,101 |
| Jul 29, 2026 | 448.00 | 465.75 | 440.25 | 451.25 | 451.25 | -0.06% | 185,110 |
| Jul 28, 2026 | 419.75 | 454.00 | 419.75 | 451.50 | 451.50 | 9.45% | 297,725 |
| Jul 27, 2026 | 402.00 | 427.25 | 402.00 | 412.50 | 412.50 | 3.84% | 98,209 |
| Jul 24, 2026 | 386.00 | 407.75 | 380.75 | 397.25 | 397.25 | 2.91% | 31,415 |
| Jul 23, 2026 | 397.00 | 397.00 | 382.00 | 386.00 | 386.00 | -3.44% | 77,679 |
| Jul 22, 2026 | 403.00 | 408.00 | 393.25 | 399.75 | 399.75 | 1.33% | 31,813 |
| Jul 21, 2026 | 408.50 | 408.50 | 393.00 | 394.50 | 394.50 | -2.59% | 19,138 |
| Jul 20, 2026 | 414.00 | 414.00 | 385.75 | 405.00 | 405.00 | -0.31% | 47,563 |
| Jul 17, 2026 | 415.00 | 415.00 | 402.25 | 406.25 | 406.25 | -2.05% | 30,054 |
| Jul 16, 2026 | 415.00 | 418.00 | 397.00 | 414.75 | 414.75 | 1.16% | 23,073 |
| Jul 15, 2026 | 391.00 | 413.25 | 385.25 | 410.00 | 410.00 | 4.86% | 28,098 |
| Jul 14, 2026 | 385.50 | 397.00 | 385.50 | 391.00 | 391.00 | -2.13% | 37,975 |
| Jul 13, 2026 | 400.00 | 420.00 | 390.00 | 399.50 | 399.50 | 0.19% | 18,158 |
| Jul 10, 2026 | 386.25 | 411.00 | 386.00 | 398.75 | 398.75 | 1.72% | 5,766 |
| Jul 8, 2026 | 419.75 | 419.75 | 386.00 | 392.00 | 392.00 | -6.00% | 81,744 |
| Jul 7, 2026 | 420.00 | 420.00 | 400.50 | 417.00 | 417.00 | 1.77% | 80,346 |
| Jul 6, 2026 | 416.00 | 421.00 | 400.25 | 409.75 | 409.75 | -1.03% | 12,427 |
| Jul 3, 2026 | 419.00 | 419.00 | 399.00 | 414.00 | 414.00 | 0.12% | 53,373 |
| Jul 2, 2026 | 419.75 | 420.00 | 399.00 | 413.50 | 413.50 | -0.42% | 57,499 |
| Jul 1, 2026 | 402.50 | 416.50 | 382.50 | 415.25 | 415.25 | 5.33% | 92,264 |
| Jun 30, 2026 | 402.00 | 420.00 | 390.00 | 394.25 | 394.25 | -1.99% | 42,058 |
| Jun 29, 2026 | 405.00 | 420.00 | 392.50 | 402.25 | 402.25 | 2.55% | 81,640 |
| Jun 26, 2026 | 380.00 | 410.00 | 374.25 | 392.25 | 392.25 | -1.57% | 71,640 |
| Jun 25, 2026 | 410.00 | 410.00 | 390.00 | 398.50 | 398.50 | -2.03% | 91,268 |
| Jun 24, 2026 | 385.25 | 420.00 | 385.25 | 406.75 | 406.75 | 8.83% | 191,557 |
| Jun 23, 2026 | 370.00 | 380.75 | 360.25 | 373.75 | 373.75 | 1.29% | 20,411 |
| Jun 22, 2026 | 379.00 | 383.50 | 349.50 | 369.00 | 369.00 | 0.34% | 52,612 |
| Jun 19, 2026 | 364.00 | 379.75 | 364.00 | 367.75 | 367.75 | 0.07% | 11,392 |
| Jun 18, 2026 | 379.75 | 379.75 | 366.50 | 367.50 | 367.50 | 0.75% | 21,196 |
| Jun 17, 2026 | 380.00 | 382.00 | 360.25 | 364.75 | 364.75 | -3.31% | 49,894 |
| Jun 16, 2026 | 363.00 | 385.00 | 363.00 | 377.25 | 377.25 | 4.00% | 35,986 |
| Jun 12, 2026 | 365.00 | 380.00 | 347.25 | 362.75 | 362.75 | 1.04% | 10,308 |
| Jun 11, 2026 | 369.75 | 369.75 | 337.25 | 359.00 | 359.00 | -1.10% | 67,494 |
| Jun 10, 2026 | 375.00 | 380.00 | 359.00 | 363.00 | 363.00 | -2.09% | 47,989 |
| Jun 9, 2026 | 351.50 | 384.75 | 351.50 | 370.75 | 370.75 | 0.75% | 22,963 |
| Jun 8, 2026 | 380.00 | 380.00 | 358.00 | 368.00 | 368.00 | -1.14% | 24,867 |
| Jun 5, 2026 | 370.00 | 392.00 | 370.00 | 372.25 | 372.25 | -0.10% | 138,795 |
| Jun 4, 2026 | 370.00 | 388.00 | 364.25 | 373.50 | 372.64 | 3.32% | 52,038 |