Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 156.51
+0.06 (0.04%)
Last updated: Nov 13, 2025, 3:50 PM GMT-3
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 152.31 | 156.46 | 151.48 | 156.45 | 156.45 | 2.40% | 13,708 |
| Nov 11, 2025 | 149.75 | 152.78 | 149.20 | 152.78 | 152.78 | 2.54% | 2,391 |
| Nov 10, 2025 | 151.00 | 152.14 | 149.00 | 149.00 | 149.00 | -1.97% | 18,590 |
| Nov 7, 2025 | 151.07 | 152.00 | 149.98 | 152.00 | 152.00 | 1.88% | 1,111 |
| Nov 6, 2025 | 151.07 | 151.07 | 148.40 | 149.19 | 149.19 | -1.24% | 5,880 |
| Nov 5, 2025 | 153.47 | 153.50 | 149.86 | 151.07 | 151.07 | -1.34% | 4,305 |
| Nov 4, 2025 | 154.71 | 155.84 | 153.12 | 153.12 | 153.12 | -0.47% | 879 |
| Nov 3, 2025 | 156.39 | 156.39 | 152.80 | 153.84 | 153.84 | -1.77% | 13,816 |
| Oct 31, 2025 | 156.32 | 157.11 | 155.20 | 156.62 | 156.62 | -0.11% | 269 |
| Oct 30, 2025 | 156.95 | 162.12 | 156.60 | 156.79 | 156.79 | 0.71% | 5,904 |
| Oct 29, 2025 | 161.00 | 161.00 | 150.51 | 155.68 | 155.68 | -1.09% | 13,935 |
| Oct 28, 2025 | 163.12 | 163.12 | 157.40 | 157.40 | 157.40 | -2.54% | 1,326 |
| Oct 27, 2025 | 160.03 | 161.75 | 159.71 | 161.50 | 161.50 | 2.09% | 267 |
| Oct 24, 2025 | 155.62 | 159.51 | 155.62 | 158.20 | 158.20 | 0.76% | 111 |
| Oct 23, 2025 | 161.57 | 161.57 | 157.00 | 157.00 | 157.00 | -2.94% | 717 |
| Oct 22, 2025 | 163.27 | 163.60 | 161.19 | 161.75 | 161.75 | -0.66% | 3,592 |
| Oct 21, 2025 | 159.18 | 163.40 | 158.17 | 162.83 | 162.83 | 3.09% | 757 |
| Oct 20, 2025 | 157.85 | 158.66 | 156.82 | 157.95 | 157.95 | -0.79% | 205 |
| Oct 17, 2025 | 155.89 | 159.20 | 155.22 | 159.20 | 159.20 | 3.24% | 204 |
| Oct 16, 2025 | 157.65 | 157.65 | 154.01 | 154.21 | 154.21 | -3.13% | 6,039 |
| Oct 15, 2025 | 164.20 | 164.27 | 159.17 | 159.19 | 159.19 | -3.72% | 6,480 |
| Oct 14, 2025 | 163.70 | 166.47 | 163.70 | 165.34 | 165.34 | 1.01% | 3,355 |
| Oct 13, 2025 | 161.80 | 164.10 | 161.80 | 163.68 | 163.68 | 0.71% | 1,499 |
| Oct 10, 2025 | 160.02 | 163.06 | 160.02 | 162.53 | 162.53 | 1.89% | 4,297 |
| Oct 9, 2025 | 156.00 | 159.98 | 154.77 | 159.51 | 159.51 | 1.68% | 2,073 |
| Oct 8, 2025 | 159.60 | 159.60 | 155.98 | 156.88 | 156.88 | -2.74% | 12,296 |
| Oct 7, 2025 | 163.20 | 163.20 | 159.00 | 161.30 | 161.30 | -2.00% | 2,440 |
| Oct 6, 2025 | 164.35 | 170.13 | 160.59 | 164.60 | 164.60 | 0.15% | 3,203 |
| Oct 3, 2025 | 166.36 | 166.78 | 164.35 | 164.36 | 164.36 | -0.63% | 1,566 |
| Oct 2, 2025 | 162.42 | 165.40 | 161.94 | 165.40 | 165.40 | 1.83% | 1,640 |
| Oct 1, 2025 | 163.74 | 163.86 | 160.21 | 162.42 | 162.42 | -0.81% | 12,462 |
| Sep 30, 2025 | 165.60 | 165.60 | 163.20 | 163.74 | 163.74 | -1.27% | 12,129 |
| Sep 29, 2025 | 168.69 | 168.69 | 165.85 | 165.85 | 165.85 | -2.24% | 1,685 |
| Sep 26, 2025 | 170.51 | 170.52 | 168.48 | 169.65 | 169.65 | -0.60% | 1,313 |
| Sep 25, 2025 | 168.33 | 170.78 | 167.13 | 170.67 | 170.67 | 1.83% | 307 |
| Sep 24, 2025 | 167.24 | 167.60 | 165.36 | 167.60 | 167.60 | 0.96% | 748 |
| Sep 23, 2025 | 165.35 | 166.25 | 164.75 | 166.00 | 166.00 | 0.55% | 851 |
| Sep 22, 2025 | 162.01 | 167.28 | 162.01 | 165.10 | 165.10 | -0.13% | 798 |
| Sep 19, 2025 | 166.20 | 166.50 | 164.81 | 165.32 | 165.32 | 0.24% | 668 |
| Sep 18, 2025 | 167.10 | 169.65 | 164.70 | 164.92 | 164.92 | -1.76% | 2,915 |
| Sep 17, 2025 | 166.35 | 168.27 | 165.35 | 167.87 | 167.87 | 1.13% | 7,725 |
| Sep 16, 2025 | 167.49 | 167.49 | 164.58 | 165.99 | 165.99 | -1.20% | 285 |
| Sep 15, 2025 | 167.00 | 168.87 | 165.84 | 168.00 | 168.00 | 0.36% | 4,637 |
| Sep 12, 2025 | 169.61 | 169.61 | 166.88 | 167.40 | 167.40 | -1.70% | 2,153 |
| Sep 11, 2025 | 169.00 | 170.51 | 168.30 | 170.30 | 170.30 | 0.77% | 704 |
| Sep 10, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | -2.69% | 4,936 |
| Sep 9, 2025 | 171.85 | 174.24 | 171.50 | 173.67 | 173.67 | 1.11% | 104 |
| Sep 8, 2025 | 171.00 | 174.67 | 171.00 | 171.77 | 171.77 | 1.24% | 248 |
| Sep 5, 2025 | 173.07 | 173.80 | 168.81 | 169.66 | 169.66 | -1.97% | 16,963 |
| Sep 4, 2025 | 170.72 | 176.40 | 170.06 | 173.07 | 173.07 | 0.10% | 1,171 |