Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 156.62
+6.93 (4.63%)
At close: Dec 2, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 153.20 | 153.20 | 150.01 | 152.19 | 152.19 | -0.33% | 1,954 |
| Dec 3, 2025 | 155.57 | 156.75 | 148.70 | 152.70 | 152.51 | -2.50% | 1,954 |
| Dec 2, 2025 | 150.20 | 157.23 | 149.55 | 156.62 | 156.42 | 4.63% | 3,207 |
| Dec 1, 2025 | 149.41 | 151.26 | 148.95 | 149.69 | 149.50 | 0.19% | 604 |
| Nov 28, 2025 | 150.03 | 150.83 | 149.25 | 149.41 | 149.22 | -0.39% | 1,478 |
| Nov 27, 2025 | 150.00 | 150.00 | 148.94 | 150.00 | 149.81 | 0.25% | 62 |
| Nov 26, 2025 | 150.48 | 151.57 | 149.06 | 149.62 | 149.43 | -0.85% | 5,848 |
| Nov 25, 2025 | 150.34 | 152.33 | 148.05 | 150.91 | 150.72 | 0.38% | 1,077 |
| Nov 24, 2025 | 148.62 | 150.60 | 148.37 | 150.34 | 150.15 | 2.39% | 2,693 |
| Nov 21, 2025 | 142.01 | 147.88 | 141.62 | 146.83 | 146.64 | 2.67% | 5,000 |
| Nov 19, 2025 | 146.37 | 146.37 | 142.47 | 143.01 | 142.83 | -1.63% | 3,622 |
| Nov 18, 2025 | 145.92 | 147.76 | 145.38 | 145.38 | 145.20 | -0.37% | 8,784 |
| Nov 17, 2025 | 153.48 | 153.89 | 145.46 | 145.92 | 145.74 | -4.60% | 39,390 |
| Nov 14, 2025 | 154.07 | 154.19 | 151.75 | 152.96 | 152.77 | -0.73% | 4,401 |
| Nov 13, 2025 | 156.94 | 157.71 | 154.09 | 154.09 | 153.90 | -1.51% | 10,861 |
| Nov 12, 2025 | 152.31 | 156.46 | 151.48 | 156.45 | 156.25 | 2.40% | 13,708 |
| Nov 11, 2025 | 149.75 | 152.78 | 149.20 | 152.78 | 152.59 | 2.54% | 2,391 |
| Nov 10, 2025 | 151.00 | 152.14 | 149.00 | 149.00 | 148.81 | -1.97% | 18,590 |
| Nov 7, 2025 | 151.07 | 152.00 | 149.98 | 152.00 | 151.81 | 1.88% | 1,111 |
| Nov 6, 2025 | 151.07 | 151.07 | 148.40 | 149.19 | 149.00 | -1.24% | 5,880 |
| Nov 5, 2025 | 153.47 | 153.50 | 149.86 | 151.07 | 150.88 | -1.34% | 4,305 |
| Nov 4, 2025 | 154.71 | 155.84 | 153.12 | 153.12 | 152.93 | -0.47% | 879 |
| Nov 3, 2025 | 156.39 | 156.39 | 152.80 | 153.84 | 153.65 | -1.77% | 13,816 |
| Oct 31, 2025 | 156.32 | 157.11 | 155.20 | 156.62 | 156.42 | -0.11% | 269 |
| Oct 30, 2025 | 156.95 | 162.12 | 156.60 | 156.79 | 156.59 | 0.71% | 5,904 |
| Oct 29, 2025 | 161.00 | 161.00 | 150.51 | 155.68 | 155.48 | -1.09% | 13,935 |
| Oct 28, 2025 | 163.12 | 163.12 | 157.40 | 157.40 | 157.20 | -2.54% | 1,326 |
| Oct 27, 2025 | 160.03 | 161.75 | 159.71 | 161.50 | 161.30 | 2.09% | 267 |
| Oct 24, 2025 | 155.62 | 159.51 | 155.62 | 158.20 | 158.00 | 0.76% | 111 |
| Oct 23, 2025 | 161.57 | 161.57 | 157.00 | 157.00 | 156.80 | -2.94% | 717 |
| Oct 22, 2025 | 163.27 | 163.60 | 161.19 | 161.75 | 161.55 | -0.66% | 3,592 |
| Oct 21, 2025 | 159.18 | 163.40 | 158.17 | 162.83 | 162.62 | 3.09% | 757 |
| Oct 20, 2025 | 157.85 | 158.66 | 156.82 | 157.95 | 157.75 | -0.79% | 205 |
| Oct 17, 2025 | 155.89 | 159.20 | 155.22 | 159.20 | 159.00 | 3.24% | 204 |
| Oct 16, 2025 | 157.65 | 157.65 | 154.01 | 154.21 | 154.02 | -3.13% | 6,039 |
| Oct 15, 2025 | 164.20 | 164.27 | 159.17 | 159.19 | 158.99 | -3.72% | 6,480 |
| Oct 14, 2025 | 163.70 | 166.47 | 163.70 | 165.34 | 165.13 | 1.01% | 3,355 |
| Oct 13, 2025 | 161.80 | 164.10 | 161.80 | 163.68 | 163.47 | 0.71% | 1,499 |
| Oct 10, 2025 | 160.02 | 163.06 | 160.02 | 162.53 | 162.32 | 1.89% | 4,297 |
| Oct 9, 2025 | 156.00 | 159.98 | 154.77 | 159.51 | 159.31 | 1.68% | 2,073 |
| Oct 8, 2025 | 159.60 | 159.60 | 155.98 | 156.88 | 156.68 | -2.74% | 12,296 |
| Oct 7, 2025 | 163.20 | 163.20 | 159.00 | 161.30 | 161.10 | -2.00% | 2,440 |
| Oct 6, 2025 | 164.35 | 170.13 | 160.59 | 164.60 | 164.39 | 0.15% | 3,203 |
| Oct 3, 2025 | 166.36 | 166.78 | 164.35 | 164.36 | 164.15 | -0.63% | 1,566 |
| Oct 2, 2025 | 162.42 | 165.40 | 161.94 | 165.40 | 165.19 | 1.83% | 1,640 |
| Oct 1, 2025 | 163.74 | 163.86 | 160.21 | 162.42 | 162.21 | -0.81% | 12,462 |
| Sep 30, 2025 | 165.60 | 165.60 | 163.20 | 163.74 | 163.53 | -1.27% | 12,129 |
| Sep 29, 2025 | 168.69 | 168.69 | 165.85 | 165.85 | 165.64 | -2.24% | 1,685 |
| Sep 26, 2025 | 170.51 | 170.52 | 168.48 | 169.65 | 169.44 | -0.60% | 1,313 |
| Sep 25, 2025 | 168.33 | 170.78 | 167.13 | 170.67 | 170.45 | 1.83% | 307 |