Skip to main content
logo
Booking Holdings Inc. (BMV:BKNG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,780.52
-21.61 (-0.77%)
At close: Jun 11, 2026

BMV:BKNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 20262,740.002,740.002,671.202,671.202,664.64-3.91%275
May 12, 20262,740.002,780.002,740.002,780.002,773.173.00%148
May 11, 20262,820.002,820.002,695.002,699.002,692.37-6.93%225
May 8, 20262,905.002,905.002,900.002,900.002,892.88-0.17%34
May 6, 20262,962.002,962.002,905.002,905.002,897.87-0.02%147
May 5, 20262,875.002,911.002,875.002,905.702,898.56-0.09%2,675
May 4, 20262,910.002,910.002,905.002,908.212,901.07-1.92%59
Apr 30, 20262,950.002,965.002,950.002,965.002,957.72-1.66%74
Apr 29, 20263,000.003,050.002,942.613,015.003,007.60-1.79%12,908
Apr 28, 20263,086.003,086.003,019.923,070.003,062.46-1.67%5,725
Apr 27, 20263,122.003,122.003,122.003,122.003,114.33-0.66%10
Apr 24, 20263,148.003,149.213,140.003,142.773,135.052.84%2,456
Apr 23, 20263,085.003,100.003,056.003,056.003,048.50-1.42%79
Apr 22, 20263,088.813,101.003,088.813,100.003,092.39-7.32%2,993
Apr 21, 20263,344.673,344.673,344.673,344.673,336.460.88%15
Apr 17, 20263,315.473,315.473,315.473,315.473,307.333.60%16
Apr 16, 20263,218.003,218.003,200.133,200.133,192.27-0.41%1,330
Apr 15, 20263,189.503,213.403,186.003,213.403,205.512.54%258
Apr 14, 20263,133.903,133.903,133.903,133.903,126.203.60%9
Apr 13, 20263,025.003,025.003,025.003,025.003,017.571.17%17
Apr 10, 20262,985.902,995.002,980.592,990.002,982.66-2.16%1,322
Apr 9, 20263,087.683,087.683,056.143,056.143,048.63-4.01%18,789
Apr 8, 20263,190.003,190.003,183.943,183.943,176.122.21%45
Apr 7, 20263,071.003,115.003,071.003,115.003,107.352.16%23
Apr 6, 20263,049.023,049.023,049.023,049.023,041.531.63%18,599
Mar 25, 20263,068.693,068.692,996.473,000.002,992.63-2.60%24,850
Mar 24, 20263,080.003,080.003,080.003,080.003,072.441.06%125
Mar 19, 20263,088.003,088.003,047.793,047.793,040.31-0.94%850
Mar 10, 20263,069.603,080.803,037.203,076.803,069.24-1.79%6,825
Mar 9, 20263,132.893,132.893,132.893,132.893,125.19-4.09%300
Mar 5, 20263,264.843,274.003,264.843,274.003,258.5312.55%325
Feb 26, 20262,913.152,913.152,909.002,909.002,895.254.72%500
Feb 24, 20262,788.002,788.002,778.002,778.002,764.87-0.05%1,300
Feb 20, 20262,776.602,785.202,776.602,779.322,766.18-1.23%3,725