Skip to main content
logo
Booking Holdings Inc. (BMV:BKNG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,755.00
+35.23 (1.30%)
Last updated: May 21, 2026, 1:28 PM CST

BMV:BKNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,704.002,762.002,696.502,755.002,755.001.30%125
May 20, 20262,645.002,720.002,631.412,719.772,719.77-1.64%11,107
May 19, 20262,765.002,765.002,765.002,765.002,765.004.10%86
May 18, 20262,680.002,694.002,656.002,656.002,656.00-0.68%209
May 15, 20262,680.002,682.702,660.022,674.092,674.090.53%6,030
May 14, 20262,680.002,685.002,660.002,660.002,660.00-0.42%122
May 13, 20262,740.002,740.002,671.202,671.202,671.20-3.91%275
May 12, 20262,740.002,780.002,740.002,780.002,780.003.00%148
May 11, 20262,820.002,820.002,695.002,699.002,699.00-6.93%225
May 8, 20262,905.002,905.002,900.002,900.002,900.00-0.17%34
May 6, 20262,962.002,962.002,905.002,905.002,905.00-0.02%147
May 5, 20262,875.002,911.002,875.002,905.702,905.70-0.09%2,675
May 4, 20262,910.002,910.002,905.002,908.212,908.21-1.92%59
Apr 30, 20262,950.002,965.002,950.002,965.002,965.00-1.66%74
Apr 29, 20263,000.003,050.002,942.613,015.003,015.00-1.79%12,908
Apr 28, 20263,086.003,086.003,019.923,070.003,070.00-1.67%5,725
Apr 27, 20263,122.003,122.003,122.003,122.003,122.00-0.66%10
Apr 24, 20263,148.003,149.213,140.003,142.773,142.772.84%2,456
Apr 23, 20263,085.003,100.003,056.003,056.003,056.00-1.42%79
Apr 22, 20263,088.813,101.003,088.813,100.003,100.00-7.32%2,993
Apr 21, 20263,344.673,344.673,344.673,344.673,344.670.88%15
Apr 17, 20263,315.473,315.473,315.473,315.473,315.473.60%16
Apr 16, 20263,218.003,218.003,200.133,200.133,200.13-0.41%1,330
Apr 15, 20263,189.503,213.403,186.003,213.403,213.402.54%258
Apr 14, 20263,133.903,133.903,133.903,133.903,133.903.60%9
Apr 13, 20263,025.003,025.003,025.003,025.003,025.001.17%17
Apr 10, 20262,985.902,995.002,980.592,990.002,990.00-2.16%1,322
Apr 9, 20263,087.683,087.683,056.143,056.143,056.14-4.01%18,789
Apr 8, 20263,190.003,190.003,183.943,183.943,183.942.21%45
Apr 7, 20263,071.003,115.003,071.003,115.003,115.002.16%23
Apr 6, 20263,049.023,049.023,049.023,049.023,049.021.63%18,599
Mar 25, 20263,068.693,068.692,996.473,000.003,000.00-2.60%24,850
Mar 24, 20263,080.003,080.003,080.003,080.003,080.001.06%125
Mar 19, 20263,088.003,088.003,047.793,047.793,047.79-0.94%850
Mar 10, 20263,069.603,080.803,037.203,076.803,076.80-1.79%6,825
Mar 9, 20263,132.893,132.893,132.893,132.893,132.89-4.31%300
Mar 5, 20263,264.843,274.003,264.843,274.003,266.5512.55%325
Feb 26, 20262,913.152,913.152,909.002,909.002,902.384.72%500
Feb 24, 20262,788.002,788.002,778.002,778.002,771.68-0.05%1,300
Feb 20, 20262,776.602,785.202,776.602,779.322,772.99-1.23%3,725
Feb 13, 20262,813.802,813.802,813.802,813.802,807.40-2.40%625
Feb 12, 20262,882.962,882.962,882.962,882.962,876.40-2.49%525
Feb 10, 20263,018.003,018.002,956.692,956.692,949.960.51%12,350
Feb 9, 20262,941.572,941.572,941.572,941.572,934.87-5.31%500
Feb 5, 20263,106.603,106.603,106.603,106.603,099.530.17%225
Feb 4, 20263,101.383,101.383,101.383,101.383,094.32-11.89%1,975
Jan 29, 20263,520.003,520.003,520.003,520.003,511.99-1.00%125
Jan 28, 20263,555.413,555.413,555.413,555.413,547.320.34%2,000
Jan 27, 20263,543.373,543.373,543.373,543.373,535.30-4.85%200
Jan 14, 20263,724.003,724.003,724.003,724.003,715.52-1.83%200