Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 130.57
-3.93 (-2.92%)
Last updated: Mar 20, 2026, 4:22 PM GMT-3
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 131.00 | 132.80 | 129.41 | 132.80 | 132.80 | -1.26% | 1,003 |
| Mar 19, 2026 | 132.99 | 134.50 | 129.56 | 134.50 | 134.50 | 1.14% | 550 |
| Mar 18, 2026 | 135.20 | 136.50 | 130.50 | 132.99 | 132.99 | 1.03% | 326 |
| Mar 17, 2026 | 131.29 | 135.20 | 131.15 | 131.64 | 131.64 | 0.27% | 3,757 |
| Mar 16, 2026 | 127.20 | 135.00 | 127.20 | 131.29 | 131.29 | 0.09% | 350 |
| Mar 13, 2026 | 128.80 | 131.98 | 127.23 | 131.17 | 131.17 | 1.68% | 3,672 |
| Mar 12, 2026 | 127.50 | 131.40 | 127.00 | 129.00 | 129.00 | -1.41% | 724 |
| Mar 11, 2026 | 132.00 | 133.40 | 127.62 | 130.85 | 130.85 | -1.10% | 873 |
| Mar 10, 2026 | 133.50 | 142.50 | 127.50 | 132.30 | 132.30 | 0.75% | 10,677 |
| Mar 9, 2026 | 137.00 | 137.00 | 128.00 | 131.31 | 131.31 | -3.96% | 3,563 |
| Mar 6, 2026 | 138.04 | 138.04 | 134.95 | 136.72 | 136.72 | -1.50% | 10,209 |
| Mar 5, 2026 | 128.60 | 139.49 | 128.60 | 138.80 | 138.80 | 8.75% | 15,501 |
| Mar 4, 2026 | 124.20 | 128.78 | 122.97 | 127.63 | 127.42 | 4.07% | 8,353 |
| Mar 3, 2026 | 122.25 | 126.73 | 121.95 | 122.64 | 122.44 | 0.69% | 48,063 |
| Mar 2, 2026 | 121.65 | 124.72 | 120.00 | 121.80 | 121.60 | 0.25% | 1,380 |
| Feb 27, 2026 | 124.06 | 124.23 | 121.50 | 121.50 | 121.30 | -2.24% | 697 |
| Feb 26, 2026 | 121.41 | 126.14 | 121.41 | 124.28 | 124.07 | 3.64% | 10,976 |
| Feb 25, 2026 | 119.99 | 122.35 | 119.83 | 119.91 | 119.71 | -0.03% | 1,445 |
| Feb 24, 2026 | 115.39 | 120.08 | 114.92 | 119.95 | 119.75 | 5.56% | 1,729 |
| Feb 23, 2026 | 119.75 | 119.75 | 111.00 | 113.63 | 113.44 | -6.48% | 13,308 |
| Feb 20, 2026 | 120.00 | 121.50 | 118.00 | 121.50 | 121.30 | 1.96% | 1,320 |
| Feb 19, 2026 | 128.27 | 128.50 | 115.76 | 119.16 | 118.96 | -6.69% | 3,817 |
| Feb 18, 2026 | 124.00 | 128.57 | 124.00 | 127.71 | 127.50 | 3.33% | 976 |
| Feb 13, 2026 | 123.93 | 125.08 | 121.73 | 123.60 | 123.39 | 1.64% | 21,014 |
| Feb 12, 2026 | 125.95 | 128.07 | 121.61 | 121.61 | 121.41 | -3.45% | 557 |
| Feb 11, 2026 | 124.50 | 129.77 | 124.50 | 125.95 | 125.74 | 0.86% | 1,401 |
| Feb 10, 2026 | 125.03 | 129.80 | 124.50 | 124.87 | 124.66 | -0.10% | 2,344 |
| Feb 9, 2026 | 131.69 | 131.76 | 125.00 | 125.00 | 124.79 | -4.90% | 1,529 |
| Feb 6, 2026 | 133.23 | 134.50 | 130.52 | 131.44 | 131.22 | 0.40% | 5,005 |
| Feb 5, 2026 | 135.95 | 140.04 | 130.92 | 130.92 | 130.70 | -5.43% | 11,019 |
| Feb 4, 2026 | 140.00 | 140.00 | 131.00 | 138.44 | 138.21 | -1.75% | 22,383 |
| Feb 3, 2026 | 152.13 | 152.13 | 138.41 | 140.90 | 140.67 | -8.55% | 6,202 |
| Feb 2, 2026 | 150.00 | 154.15 | 150.00 | 154.08 | 153.82 | 2.51% | 2,476 |
| Jan 30, 2026 | 151.52 | 152.67 | 148.52 | 150.30 | 150.05 | -1.13% | 5,206 |
| Jan 29, 2026 | 150.00 | 153.00 | 149.57 | 152.02 | 151.77 | 0.36% | 1,512 |
| Jan 28, 2026 | 152.00 | 153.81 | 151.00 | 151.47 | 151.22 | -0.45% | 323 |
| Jan 27, 2026 | 153.34 | 154.77 | 152.10 | 152.15 | 151.90 | -1.43% | 1,338 |
| Jan 26, 2026 | 153.72 | 154.81 | 153.65 | 154.36 | 154.10 | 0.67% | 432 |
| Jan 23, 2026 | 154.02 | 155.35 | 153.13 | 153.33 | 153.08 | -0.80% | 1,051 |
| Jan 22, 2026 | 156.32 | 159.09 | 154.54 | 154.57 | 154.31 | -3.22% | 4,998 |
| Jan 21, 2026 | 153.76 | 159.71 | 152.72 | 159.71 | 159.44 | 3.87% | 3,302 |
| Jan 20, 2026 | 154.30 | 154.73 | 151.85 | 153.76 | 153.50 | -2.54% | 837 |
| Jan 19, 2026 | 160.20 | 161.06 | 155.53 | 157.77 | 157.51 | 0.17% | 98 |
| Jan 16, 2026 | 158.42 | 160.20 | 157.44 | 157.50 | 157.24 | -0.82% | 5,506 |
| Jan 15, 2026 | 158.41 | 160.20 | 157.63 | 158.80 | 158.54 | -0.80% | 604 |
| Jan 14, 2026 | 162.35 | 162.35 | 155.84 | 160.08 | 159.81 | -1.40% | 277 |
| Jan 13, 2026 | 164.00 | 164.00 | 162.00 | 162.35 | 162.08 | -2.06% | 125 |
| Jan 12, 2026 | 165.58 | 165.76 | 165.05 | 165.76 | 165.48 | -1.31% | 154 |
| Jan 9, 2026 | 167.11 | 168.69 | 165.63 | 167.96 | 167.68 | 0.34% | 62 |
| Jan 8, 2026 | 167.30 | 167.84 | 165.58 | 167.39 | 167.11 | -0.08% | 70 |