Skip to main content
logo
Booking Holdings Inc. (BMV:BKNG)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,906.00
-8.99 (-0.31%)
At close: Sep 17, 2026

BMV:BKNG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,900.002,900.002,895.002,895.002,895.00-0.38%22
Sep 17, 20262,915.002,915.002,906.002,906.002,906.00-0.31%283
Sep 15, 20262,957.002,957.002,914.992,914.992,914.99-3.06%611
Sep 14, 20262,997.753,007.002,997.753,007.003,007.002.11%69
Sep 11, 20262,952.002,952.002,945.002,945.002,945.00-0.94%40
Sep 10, 20262,978.002,995.002,978.002,980.002,972.872.58%2,849
Sep 9, 20262,890.002,930.002,890.002,905.002,898.05-4.75%624
Sep 8, 20263,114.003,114.003,042.483,050.003,042.70-7.60%11,514
Sep 3, 20263,301.003,301.003,301.003,301.003,293.10-2.08%2,025
Sep 2, 20263,371.203,371.203,371.203,371.203,363.13-0.70%24
Sep 1, 20263,395.003,395.003,395.003,395.003,386.88-0.35%11,471
Aug 31, 20263,402.183,407.003,402.183,407.003,398.85-0.67%2,897
Aug 27, 20263,463.583,463.583,429.903,429.903,421.69-5.04%32
Aug 25, 20263,611.903,611.903,611.903,611.903,603.260.33%36
Aug 24, 20263,600.003,600.003,600.003,600.003,591.391.18%7
Aug 21, 20263,552.003,558.003,552.003,558.003,549.49-0.39%3,982
Aug 20, 20263,572.003,572.003,572.003,572.003,563.450.06%54
Aug 19, 20263,570.003,570.003,570.003,570.003,561.460.02%21
Aug 18, 20263,550.003,569.193,550.003,569.193,560.650.54%3,624
Aug 17, 20263,600.663,600.663,550.003,550.003,541.51-1.63%19
Aug 13, 20263,609.363,609.363,609.003,609.003,600.36-1.37%53
Aug 11, 20263,661.123,661.123,659.303,659.303,650.541.31%1,941
Aug 10, 20263,612.003,612.003,612.003,612.003,603.36-1.45%2,850
Aug 7, 20263,601.003,665.003,601.003,665.003,656.232.55%387
Aug 6, 20263,600.003,601.003,572.383,574.003,565.450.22%363
Aug 5, 20263,586.473,586.473,530.003,566.003,557.476.29%226
Aug 4, 20263,342.003,355.003,280.003,355.003,346.970.69%2,709
Aug 3, 20263,332.003,332.003,332.003,332.003,324.03-0.24%13
Jul 31, 20263,319.053,342.003,319.053,340.003,332.01-5.65%491
Jul 29, 20263,540.003,540.003,540.003,540.003,531.532.61%3,424
Jul 28, 20263,450.003,450.003,450.003,450.003,441.746.09%4,534
Jul 27, 20263,250.003,260.003,250.003,252.003,244.227.33%375
Jul 23, 20263,030.003,030.003,030.003,030.003,022.75-2.38%16
Jul 22, 20263,104.003,104.003,104.003,104.003,096.570.45%20
Jul 21, 20263,090.003,090.003,090.003,090.003,082.61-4.58%41
Jul 17, 20263,177.373,238.183,177.373,238.183,230.432.41%21
Jul 16, 20263,220.003,220.003,162.003,162.003,154.430.22%192
Jul 15, 20263,155.003,155.003,155.003,155.003,147.453.24%40
Jul 14, 20263,056.233,056.233,056.063,056.063,048.75-1.23%470
Jul 13, 20263,094.003,094.003,094.003,094.003,086.60-1.62%7
Jul 10, 20263,145.003,145.003,145.003,145.003,137.474.14%128
Jul 9, 20263,018.003,020.003,018.003,020.003,012.77-1.31%19
Jul 8, 20263,071.633,071.633,060.003,060.003,052.68-4.05%2,964
Jul 7, 20263,248.223,248.223,185.153,189.003,181.37-0.50%654
Jul 6, 20263,205.003,205.003,205.003,205.003,197.330.42%85
Jul 2, 20263,205.073,205.073,191.513,191.513,183.87-1.62%648
Jul 1, 20263,244.003,244.003,244.003,244.003,236.244.48%33
Jun 30, 20263,151.123,151.123,105.003,105.003,097.57-2.66%755
Jun 26, 20263,120.743,190.003,120.743,190.003,182.372.22%105
Jun 25, 20263,120.743,120.743,120.743,120.743,113.27-4.10%3,475