Booking Holdings Inc. (BCBA:BKNG)
Argentina · Delayed Price · Currency is ARS 381.50
-11.75 (-2.99%)
At close: Apr 30, 2026
BCBA:BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 380.00 | 380.00 | 362.00 | 368.00 | 368.00 | -3.26% | 20,800 |
| Mar 6, 2026 | 377.00 | 384.00 | 372.00 | 380.40 | 380.40 | -0.58% | 91,300 |
| Mar 5, 2026 | 374.60 | 398.80 | 366.00 | 382.60 | 382.07 | 3.63% | 120,500 |
| Mar 4, 2026 | 360.00 | 372.00 | 350.00 | 369.20 | 368.68 | 4.53% | 184,875 |
| Mar 3, 2026 | 344.80 | 360.00 | 332.20 | 353.20 | 352.71 | -0.51% | 26,925 |
| Mar 2, 2026 | 342.00 | 356.00 | 336.80 | 355.00 | 354.50 | - | 44,875 |
| Feb 27, 2026 | 372.00 | 372.00 | 348.00 | 355.00 | 354.50 | -1.83% | 38,250 |
| Feb 26, 2026 | 369.00 | 369.00 | 352.00 | 361.60 | 361.09 | 1.74% | 49,150 |
| Feb 25, 2026 | 345.80 | 356.00 | 330.20 | 355.40 | 354.90 | 3.92% | 138,750 |
| Feb 24, 2026 | 330.00 | 344.00 | 325.00 | 342.00 | 341.52 | 3.51% | 68,125 |
| Feb 23, 2026 | 343.60 | 343.60 | 324.80 | 330.40 | 329.94 | -2.65% | 82,250 |
| Feb 20, 2026 | 347.80 | 348.00 | 336.00 | 339.40 | 338.93 | 1.01% | 237,075 |
| Feb 19, 2026 | 356.80 | 362.40 | 330.00 | 336.00 | 335.53 | -7.28% | 309,900 |
| Feb 18, 2026 | 363.20 | 368.00 | 356.40 | 362.40 | 361.89 | 0.11% | 123,525 |
| Feb 13, 2026 | 355.20 | 364.00 | 353.20 | 362.00 | 361.49 | 1.91% | 26,400 |