Booking Holdings Inc. (BMV:BKNG)
Mexico · Delayed Price · Currency is MXN 3,070.00
-52.00 (-1.67%)
At close: Apr 28, 2026
BMV:BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | -0.66% | 10 |
| Apr 24, 2026 | 3,148.00 | 3,149.21 | 3,140.00 | 3,142.77 | 3,142.77 | 2.84% | 2,456 |
| Apr 23, 2026 | 3,085.00 | 3,100.00 | 3,056.00 | 3,056.00 | 3,056.00 | -1.42% | 79 |
| Apr 22, 2026 | 3,088.81 | 3,101.00 | 3,088.81 | 3,100.00 | 3,100.00 | -7.32% | 2,993 |
| Apr 21, 2026 | 3,344.67 | 3,344.67 | 3,344.67 | 3,344.67 | 3,344.67 | 0.88% | 15 |
| Apr 17, 2026 | 3,315.47 | 3,315.47 | 3,315.47 | 3,315.47 | 3,315.47 | 3.60% | 16 |
| Apr 16, 2026 | 3,218.00 | 3,218.00 | 3,200.13 | 3,200.13 | 3,200.13 | -0.41% | 1,330 |
| Apr 15, 2026 | 3,189.50 | 3,213.40 | 3,186.00 | 3,213.40 | 3,213.40 | 2.54% | 258 |
| Apr 14, 2026 | 3,133.90 | 3,133.90 | 3,133.90 | 3,133.90 | 3,133.90 | 3.60% | 9 |
| Apr 13, 2026 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 1.17% | 17 |
| Apr 10, 2026 | 2,985.90 | 2,995.00 | 2,980.59 | 2,990.00 | 2,990.00 | -2.16% | 1,322 |
| Apr 9, 2026 | 3,087.68 | 3,087.68 | 3,056.14 | 3,056.14 | 3,056.14 | -4.01% | 18,789 |
| Apr 8, 2026 | 3,190.00 | 3,190.00 | 3,183.94 | 3,183.94 | 3,183.94 | 2.21% | 45 |
| Apr 7, 2026 | 3,071.00 | 3,115.00 | 3,071.00 | 3,115.00 | 3,115.00 | 2.16% | 23 |
| Apr 6, 2026 | 3,049.02 | 3,049.02 | 3,049.02 | 3,049.02 | 3,049.02 | 1.63% | 18,599 |
| Mar 25, 2026 | 3,068.69 | 3,068.69 | 2,996.47 | 3,000.00 | 3,000.00 | -2.60% | 24,850 |
| Mar 24, 2026 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 1.06% | 125 |
| Mar 19, 2026 | 3,088.00 | 3,088.00 | 3,047.79 | 3,047.79 | 3,047.79 | -0.94% | 850 |
| Mar 10, 2026 | 3,069.60 | 3,080.80 | 3,037.20 | 3,076.80 | 3,076.80 | -1.79% | 6,825 |
| Mar 9, 2026 | 3,132.89 | 3,132.89 | 3,132.89 | 3,132.89 | 3,132.89 | -4.31% | 300 |
| Mar 5, 2026 | 3,264.84 | 3,274.00 | 3,264.84 | 3,274.00 | 3,266.55 | 12.55% | 325 |
| Feb 26, 2026 | 2,913.15 | 2,913.15 | 2,909.00 | 2,909.00 | 2,902.38 | 4.72% | 500 |
| Feb 24, 2026 | 2,788.00 | 2,788.00 | 2,778.00 | 2,778.00 | 2,771.68 | -0.05% | 1,300 |
| Feb 20, 2026 | 2,776.60 | 2,785.20 | 2,776.60 | 2,779.32 | 2,772.99 | -1.23% | 3,725 |
| Feb 13, 2026 | 2,813.80 | 2,813.80 | 2,813.80 | 2,813.80 | 2,807.40 | -2.40% | 625 |
| Feb 12, 2026 | 2,882.96 | 2,882.96 | 2,882.96 | 2,882.96 | 2,876.40 | -2.49% | 525 |
| Feb 10, 2026 | 3,018.00 | 3,018.00 | 2,956.69 | 2,956.69 | 2,949.96 | 0.51% | 12,350 |
| Feb 9, 2026 | 2,941.57 | 2,941.57 | 2,941.57 | 2,941.57 | 2,934.87 | -5.31% | 500 |
| Feb 5, 2026 | 3,106.60 | 3,106.60 | 3,106.60 | 3,106.60 | 3,099.53 | 0.17% | 225 |
| Feb 4, 2026 | 3,101.38 | 3,101.38 | 3,101.38 | 3,101.38 | 3,094.32 | -11.89% | 1,975 |
| Jan 29, 2026 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,511.99 | -1.00% | 125 |
| Jan 28, 2026 | 3,555.41 | 3,555.41 | 3,555.41 | 3,555.41 | 3,547.32 | 0.34% | 2,000 |
| Jan 27, 2026 | 3,543.37 | 3,543.37 | 3,543.37 | 3,543.37 | 3,535.30 | -4.85% | 200 |
| Jan 14, 2026 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 3,715.52 | -1.83% | 200 |
| Jan 6, 2026 | 3,793.32 | 3,793.32 | 3,793.32 | 3,793.32 | 3,784.69 | -3.20% | 350 |
| Dec 30, 2025 | 3,918.70 | 3,918.70 | 3,918.70 | 3,918.70 | 3,909.78 | -0.49% | 475 |
| Dec 15, 2025 | 3,938.02 | 3,938.02 | 3,938.02 | 3,938.02 | 3,929.05 | 4.63% | 2,525 |
| Dec 8, 2025 | 3,768.60 | 3,768.60 | 3,763.60 | 3,763.60 | 3,755.03 | -0.54% | 325 |
| Dec 2, 2025 | 3,784.20 | 3,784.20 | 3,784.20 | 3,784.20 | 3,768.60 | 4.59% | 375 |
| Nov 26, 2025 | 3,618.24 | 3,618.24 | 3,618.24 | 3,618.24 | 3,603.32 | 6.91% | 3,475 |
| Nov 20, 2025 | 3,373.05 | 3,384.52 | 3,373.05 | 3,384.52 | 3,370.56 | -7.33% | 1,700 |
| Nov 11, 2025 | 3,652.40 | 3,652.40 | 3,652.40 | 3,652.40 | 3,637.34 | 0.18% | 2,000 |
| Nov 7, 2025 | 3,645.84 | 3,645.84 | 3,645.84 | 3,645.84 | 3,630.80 | -2.20% | 6,500 |
| Nov 4, 2025 | 3,870.00 | 3,870.00 | 3,728.00 | 3,728.00 | 3,712.63 | 0.11% | 3,000 |
| Nov 3, 2025 | 3,724.00 | 3,724.00 | 3,724.00 | 3,724.00 | 3,708.65 | -4.03% | 2,550 |
| Oct 30, 2025 | 3,880.22 | 3,880.22 | 3,880.22 | 3,880.22 | 3,864.22 | 3.36% | 650 |
| Oct 29, 2025 | 3,754.03 | 3,754.03 | 3,754.03 | 3,754.03 | 3,738.55 | -2.78% | 6,725 |