Booking Holdings Inc. (BCBA:BKNG)
Argentina · Delayed Price · Currency is ARS 362.75
-17.75 (-4.66%)
At close: Sep 23, 2026
BCBA:BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 375.75 | 375.75 | 360.50 | 362.75 | 362.75 | -4.66% | 952,162 |
| Sep 22, 2026 | 389.75 | 394.50 | 372.00 | 380.50 | 380.50 | -2.31% | 1,098,915 |
| Sep 21, 2026 | 389.75 | 393.75 | 380.50 | 389.50 | 389.50 | 0.26% | 392,376 |
| Sep 18, 2026 | 391.00 | 392.50 | 385.00 | 388.50 | 388.50 | -1.02% | 624,178 |
| Sep 17, 2026 | 395.25 | 397.25 | 387.00 | 392.50 | 392.50 | 0.71% | 405,434 |
| Sep 16, 2026 | 395.00 | 400.00 | 387.00 | 389.75 | 389.75 | -1.33% | 96,174 |
| Sep 15, 2026 | 400.00 | 401.00 | 390.25 | 395.00 | 395.00 | -2.17% | 139,742 |
| Sep 14, 2026 | 400.50 | 410.00 | 400.00 | 403.75 | 403.75 | 0.50% | 90,830 |
| Sep 11, 2026 | 401.00 | 409.75 | 384.00 | 401.75 | 401.75 | -0.15% | 59,175 |
| Sep 10, 2026 | 399.75 | 408.00 | 390.00 | 403.25 | 402.34 | 1.32% | 124,077 |
| Sep 9, 2026 | 407.00 | 409.00 | 380.00 | 398.00 | 397.10 | -3.46% | 586,679 |
| Sep 8, 2026 | 432.00 | 434.00 | 397.00 | 412.25 | 411.32 | -4.74% | 211,634 |
| Sep 7, 2026 | 432.00 | 440.00 | 425.50 | 432.75 | 431.78 | 3.71% | 17,828 |
| Sep 4, 2026 | 423.00 | 441.50 | 410.25 | 417.25 | 416.31 | -1.07% | 15,344 |
| Sep 3, 2026 | 445.50 | 459.75 | 420.00 | 421.75 | 420.80 | -3.21% | 35,517 |
| Sep 2, 2026 | 457.50 | 457.50 | 415.25 | 435.75 | 434.77 | 4.68% | 56,081 |
| Sep 1, 2026 | 436.00 | 445.75 | 410.00 | 416.25 | 415.31 | -5.56% | 48,974 |
| Aug 31, 2026 | 469.50 | 469.50 | 439.25 | 440.75 | 439.76 | -2.97% | 46,214 |
| Aug 28, 2026 | 452.25 | 472.25 | 450.50 | 454.25 | 453.23 | 1.45% | 20,135 |
| Aug 27, 2026 | 467.75 | 474.75 | 445.50 | 447.75 | 446.74 | -4.07% | 95,438 |
| Aug 26, 2026 | 479.00 | 480.00 | 461.75 | 466.75 | 465.70 | -0.90% | 13,954 |
| Aug 25, 2026 | 490.00 | 490.00 | 468.25 | 471.00 | 469.94 | -0.63% | 51,277 |
| Aug 24, 2026 | 467.25 | 478.50 | 466.50 | 474.00 | 472.93 | 1.77% | 67,504 |
| Aug 21, 2026 | 469.00 | 477.75 | 452.50 | 465.75 | 464.70 | 0.38% | 39,386 |
| Aug 20, 2026 | 461.00 | 477.50 | 459.25 | 464.00 | 462.96 | -0.43% | 26,141 |
| Aug 19, 2026 | 457.50 | 478.50 | 457.50 | 466.00 | 464.95 | 2.53% | 49,858 |
| Aug 18, 2026 | 470.25 | 470.25 | 449.50 | 454.50 | 453.48 | -1.73% | 41,975 |
| Aug 14, 2026 | 466.75 | 470.00 | 462.00 | 462.50 | 461.46 | -1.07% | 58,263 |
| Aug 13, 2026 | 466.00 | 480.00 | 452.75 | 467.50 | 466.45 | 0.27% | 133,927 |
| Aug 12, 2026 | 469.50 | 478.50 | 455.00 | 466.25 | 465.20 | 0.11% | 50,596 |
| Aug 11, 2026 | 464.75 | 468.00 | 463.00 | 465.75 | 464.70 | 0.38% | 65,425 |
| Aug 10, 2026 | 472.00 | 475.00 | 456.50 | 464.00 | 462.96 | -1.01% | 78,338 |
| Aug 7, 2026 | 460.00 | 474.25 | 457.25 | 468.75 | 467.70 | 3.25% | 149,811 |
| Aug 6, 2026 | 490.00 | 490.00 | 453.00 | 454.00 | 452.98 | 0.17% | 59,372 |
| Aug 5, 2026 | 452.00 | 468.50 | 449.75 | 453.25 | 452.23 | 5.53% | 221,721 |
| Aug 4, 2026 | 438.00 | 444.00 | 419.00 | 429.50 | 428.53 | 2.57% | 105,697 |
| Aug 3, 2026 | 428.00 | 445.75 | 418.50 | 418.75 | 417.81 | -2.28% | 190,156 |
| Jul 31, 2026 | 432.75 | 438.75 | 416.00 | 428.50 | 427.54 | -0.12% | 57,778 |
| Jul 30, 2026 | 452.00 | 452.00 | 421.00 | 429.00 | 428.03 | -4.93% | 39,101 |
| Jul 29, 2026 | 448.00 | 465.75 | 440.25 | 451.25 | 450.23 | -0.06% | 185,110 |
| Jul 28, 2026 | 419.75 | 454.00 | 419.75 | 451.50 | 450.48 | 9.45% | 297,725 |
| Jul 27, 2026 | 402.00 | 427.25 | 402.00 | 412.50 | 411.57 | 3.84% | 98,209 |
| Jul 24, 2026 | 386.00 | 407.75 | 380.75 | 397.25 | 396.36 | 2.91% | 31,415 |
| Jul 23, 2026 | 397.00 | 397.00 | 382.00 | 386.00 | 385.13 | -3.44% | 77,679 |
| Jul 22, 2026 | 403.00 | 408.00 | 393.25 | 399.75 | 398.85 | 1.33% | 31,813 |
| Jul 21, 2026 | 408.50 | 408.50 | 393.00 | 394.50 | 393.61 | -2.59% | 19,138 |
| Jul 20, 2026 | 414.00 | 414.00 | 385.75 | 405.00 | 404.09 | -0.31% | 47,563 |
| Jul 17, 2026 | 415.00 | 415.00 | 402.25 | 406.25 | 405.34 | -2.05% | 30,054 |
| Jul 16, 2026 | 415.00 | 418.00 | 397.00 | 414.75 | 413.82 | 1.16% | 23,073 |
| Jul 15, 2026 | 391.00 | 413.25 | 385.25 | 410.00 | 409.08 | 4.86% | 28,098 |