Skip to main content
logo
Booking Holdings Inc. (BMV:BKNG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,665.00
+91.00 (2.55%)
At close: Aug 7, 2026

BMV:BKNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,612.003,612.003,612.003,612.003,612.00-1.45%2,850
Aug 7, 20263,601.003,665.003,601.003,665.003,665.002.55%387
Aug 6, 20263,600.003,601.003,572.383,574.003,574.000.22%363
Aug 5, 20263,586.473,586.473,530.003,566.003,566.006.29%225
Aug 4, 20263,342.003,355.003,280.003,355.003,355.000.69%2,709
Aug 3, 20263,332.003,332.003,332.003,332.003,332.00-0.24%13
Jul 31, 20263,319.053,342.003,319.053,340.003,340.00-5.65%491
Jul 29, 20263,540.003,540.003,540.003,540.003,540.002.61%3,424
Jul 28, 20263,450.003,450.003,450.003,450.003,450.006.09%4,534
Jul 27, 20263,250.003,260.003,250.003,252.003,252.007.33%375
Jul 23, 20263,030.003,030.003,030.003,030.003,030.00-2.38%16
Jul 22, 20263,104.003,104.003,104.003,104.003,104.000.45%20
Jul 21, 20263,090.003,090.003,090.003,090.003,090.00-4.58%41
Jul 17, 20263,177.373,238.183,177.373,238.183,238.182.41%21
Jul 16, 20263,220.003,220.003,162.003,162.003,162.000.22%192
Jul 15, 20263,155.003,155.003,155.003,155.003,155.003.24%40
Jul 14, 20263,056.233,056.233,056.063,056.063,056.06-1.23%470
Jul 13, 20263,094.003,094.003,094.003,094.003,094.00-1.62%7
Jul 10, 20263,145.003,145.003,145.003,145.003,145.004.14%128
Jul 9, 20263,018.003,020.003,018.003,020.003,020.00-1.31%19
Jul 8, 20263,071.633,071.633,060.003,060.003,060.00-4.05%2,964
Jul 7, 20263,248.223,248.223,185.153,189.003,189.00-0.50%654
Jul 6, 20263,205.003,205.003,205.003,205.003,205.000.42%85
Jul 2, 20263,205.073,205.073,191.513,191.513,191.51-1.62%648
Jul 1, 20263,244.003,244.003,244.003,244.003,244.004.48%33
Jun 30, 20263,151.123,151.123,105.003,105.003,105.00-2.66%755
Jun 26, 20263,120.743,190.003,120.743,190.003,190.002.22%105
Jun 25, 20263,120.743,120.743,120.743,120.743,120.74-4.10%3,475
Jun 24, 20263,195.623,254.003,195.623,254.003,254.009.71%5,504
Jun 23, 20262,966.002,966.002,966.002,966.002,966.00-1.64%3,354
Jun 18, 20263,015.433,015.433,015.433,015.433,015.431.06%127
Jun 17, 20262,993.002,993.002,983.932,983.932,983.93-1.62%316
Jun 15, 20262,990.103,033.002,990.073,033.003,033.006.70%2,064
Jun 12, 20262,800.002,843.442,800.002,842.512,842.512.23%31
Jun 11, 20262,750.002,780.522,750.002,780.522,780.52-0.77%231
Jun 10, 20262,784.212,803.002,784.212,802.132,802.13-2.36%2,553
Jun 9, 20262,957.992,957.992,870.002,870.002,870.00-1.03%2,964
Jun 5, 20262,979.002,979.002,897.152,900.002,900.00-1.67%783
Jun 4, 20262,954.002,956.502,954.002,956.502,949.243.19%48
Jun 3, 20262,896.002,912.002,861.002,865.002,857.96-0.21%98
Jun 1, 20262,871.002,871.002,871.002,871.002,863.95-2.01%17
May 28, 20262,930.002,930.002,930.002,930.002,922.80-0.85%12
May 27, 20262,934.862,956.002,934.862,955.002,947.744.90%3,887
May 26, 20262,817.002,817.002,817.002,817.002,810.082.25%20
May 21, 20262,704.002,762.002,696.502,755.002,748.231.30%125
May 20, 20262,645.002,720.002,631.412,719.772,713.09-1.64%11,107
May 19, 20262,765.002,765.002,765.002,765.002,758.214.10%86
May 18, 20262,680.002,694.002,656.002,656.002,649.48-0.68%209
May 15, 20262,680.002,682.702,660.022,674.092,667.520.53%6,030
May 14, 20262,680.002,685.002,660.002,660.002,653.47-0.42%122