Booking Holdings Inc. (BCBA:BKNG)
Argentina · Delayed Price · Currency is ARS 363.00
+7.00 (1.97%)
At close: May 22, 2026
BCBA:BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 360.00 | 380.00 | 354.00 | 363.00 | 363.00 | 1.97% | 176,190 |
| May 21, 2026 | 335.25 | 360.00 | 335.25 | 356.00 | 356.00 | -1.18% | 85,431 |
| May 20, 2026 | 350.00 | 385.00 | 342.00 | 360.25 | 360.25 | 2.93% | 107,324 |
| May 19, 2026 | 342.00 | 359.75 | 342.00 | 350.00 | 350.00 | 2.49% | 77,062 |
| May 18, 2026 | 350.00 | 350.00 | 333.00 | 341.50 | 341.50 | -1.09% | 56,394 |
| May 15, 2026 | 345.00 | 355.00 | 340.00 | 345.25 | 345.25 | 0.07% | 46,288 |
| May 14, 2026 | 341.00 | 354.75 | 335.75 | 345.00 | 345.00 | 1.10% | 27,324 |
| May 13, 2026 | 360.00 | 360.00 | 338.00 | 341.25 | 341.25 | -4.75% | 71,440 |
| May 12, 2026 | 350.00 | 384.00 | 350.00 | 358.25 | 358.25 | 0.21% | 67,096 |
| May 11, 2026 | 370.00 | 375.00 | 354.25 | 357.50 | 357.50 | -4.73% | 138,847 |
| May 8, 2026 | 374.00 | 389.00 | 374.00 | 375.25 | 375.25 | -3.53% | 52,813 |
| May 7, 2026 | 383.00 | 394.00 | 372.25 | 389.00 | 389.00 | 0.45% | 71,632 |
| May 6, 2026 | 380.00 | 390.00 | 380.00 | 387.25 | 387.25 | 1.91% | 104,628 |
| May 5, 2026 | 370.00 | 380.00 | 360.00 | 380.00 | 380.00 | 0.66% | 22,586 |
| May 4, 2026 | 380.00 | 389.00 | 368.50 | 377.50 | 377.50 | -1.05% | 62,544 |
| Apr 30, 2026 | 390.00 | 395.00 | 379.00 | 381.50 | 381.50 | -2.99% | 93,725 |
| Apr 29, 2026 | 380.00 | 399.00 | 380.00 | 393.25 | 393.25 | -0.44% | 51,937 |
| Apr 28, 2026 | 410.00 | 410.00 | 390.00 | 395.00 | 395.00 | -1.43% | 28,751 |
| Apr 27, 2026 | 410.00 | 415.00 | 396.00 | 400.75 | 400.75 | -1.17% | 70,888 |
| Apr 24, 2026 | 390.00 | 420.00 | 390.00 | 405.50 | 405.50 | 2.92% | 43,649 |
| Apr 23, 2026 | 394.00 | 399.50 | 377.00 | 394.00 | 394.00 | -0.44% | 35,258 |
| Apr 22, 2026 | 420.00 | 420.00 | 383.00 | 395.75 | 395.75 | -3.89% | 102,904 |
| Apr 21, 2026 | 419.00 | 420.00 | 402.50 | 411.75 | 411.75 | 0.24% | 46,258 |
| Apr 20, 2026 | 406.00 | 418.00 | 390.00 | 410.75 | 410.75 | 0.80% | 37,531 |
| Apr 17, 2026 | 400.00 | 420.00 | 400.00 | 407.50 | 407.50 | 0.62% | 46,663 |
| Apr 16, 2026 | 415.00 | 420.00 | 393.00 | 405.00 | 405.00 | 0.06% | 73,200 |
| Apr 15, 2026 | 389.50 | 410.00 | 385.00 | 404.75 | 404.75 | 3.78% | 78,219 |
| Apr 14, 2026 | 389.00 | 400.00 | 380.00 | 390.00 | 390.00 | 0.65% | 29,991 |
| Apr 13, 2026 | 390.00 | 390.00 | 370.00 | 387.50 | 387.50 | 1.17% | 118,304 |
| Apr 10, 2026 | 390.00 | 399.00 | 370.00 | 383.00 | 383.00 | -2.42% | 43,934 |
| Apr 9, 2026 | 403.00 | 403.00 | 381.00 | 392.50 | 392.50 | -3.27% | 29,867 |
| Apr 8, 2026 | 390.00 | 419.00 | 390.00 | 405.75 | 405.75 | 1.56% | 37,297 |
| Apr 7, 2026 | 400.00 | 405.00 | 385.00 | 399.50 | 399.50 | -0.37% | 55,735 |
| Apr 6, 2026 | 360.00 | 410.00 | 360.00 | 401.00 | 401.00 | 11.64% | 98,796 |
| Apr 1, 2026 | 361.20 | 361.20 | 347.00 | 359.20 | 359.20 | 0.90% | 48,275 |
| Mar 31, 2026 | 354.00 | 358.40 | 344.80 | 356.00 | 356.00 | 1.14% | 9,800 |
| Mar 30, 2026 | 338.20 | 352.00 | 338.20 | 352.00 | 352.00 | 4.14% | 28,200 |
| Mar 27, 2026 | 346.00 | 346.00 | 329.00 | 338.00 | 338.00 | -1.92% | 44,600 |
| Mar 26, 2026 | 356.00 | 356.00 | 343.60 | 344.60 | 344.60 | -2.32% | 8,225 |
| Mar 25, 2026 | 358.00 | 360.00 | 346.80 | 352.80 | 352.80 | -3.50% | 19,725 |
| Mar 23, 2026 | 362.40 | 372.00 | 362.40 | 365.60 | 365.60 | 2.64% | 3,650 |
| Mar 20, 2026 | 354.60 | 365.80 | 354.60 | 356.20 | 356.20 | -1.98% | 12,700 |
| Mar 19, 2026 | 366.20 | 368.00 | 354.40 | 363.40 | 363.40 | -0.38% | 65,375 |
| Mar 18, 2026 | 376.00 | 376.00 | 364.00 | 364.80 | 364.80 | -2.46% | 5,625 |
| Mar 17, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | 4.70% | 10,925 |
| Mar 16, 2026 | 357.20 | 359.80 | 357.20 | 357.20 | 357.20 | 1.25% | 3,350 |
| Mar 13, 2026 | 360.60 | 362.00 | 352.00 | 352.80 | 352.80 | -1.23% | 9,625 |
| Mar 12, 2026 | 352.00 | 364.00 | 349.00 | 357.20 | 357.20 | 1.30% | 43,100 |
| Mar 11, 2026 | 361.40 | 367.00 | 352.00 | 352.60 | 352.60 | -2.22% | 143,125 |
| Mar 10, 2026 | 365.80 | 372.00 | 360.00 | 360.60 | 360.60 | -2.01% | 22,125 |