Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 121.50
-2.78 (-2.24%)
At close: Feb 27, 2026
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 124.06 | 124.23 | 121.50 | 121.50 | 121.50 | -2.24% | 697 |
| Feb 26, 2026 | 121.41 | 126.14 | 121.41 | 124.28 | 124.28 | 3.64% | 10,976 |
| Feb 25, 2026 | 119.99 | 122.35 | 119.83 | 119.91 | 119.91 | -0.03% | 1,445 |
| Feb 24, 2026 | 115.39 | 120.08 | 114.92 | 119.95 | 119.95 | 5.56% | 1,729 |
| Feb 23, 2026 | 119.75 | 119.75 | 111.00 | 113.63 | 113.63 | -6.48% | 13,308 |
| Feb 20, 2026 | 120.00 | 121.50 | 118.00 | 121.50 | 121.50 | 1.96% | 1,320 |
| Feb 19, 2026 | 128.27 | 128.50 | 115.76 | 119.16 | 119.16 | -6.69% | 3,817 |
| Feb 18, 2026 | 124.00 | 128.57 | 124.00 | 127.71 | 127.71 | 3.33% | 976 |
| Feb 13, 2026 | 123.93 | 125.08 | 121.73 | 123.60 | 123.60 | 1.64% | 21,014 |
| Feb 12, 2026 | 125.95 | 128.07 | 121.61 | 121.61 | 121.61 | -3.45% | 557 |
| Feb 11, 2026 | 124.50 | 129.77 | 124.50 | 125.95 | 125.95 | 0.86% | 1,401 |
| Feb 10, 2026 | 125.03 | 129.80 | 124.50 | 124.87 | 124.87 | -0.10% | 2,344 |
| Feb 9, 2026 | 131.69 | 131.76 | 125.00 | 125.00 | 125.00 | -4.90% | 1,529 |
| Feb 6, 2026 | 133.23 | 134.50 | 130.52 | 131.44 | 131.44 | 0.40% | 5,005 |
| Feb 5, 2026 | 135.95 | 140.04 | 130.92 | 130.92 | 130.92 | -5.43% | 11,019 |
| Feb 4, 2026 | 140.00 | 140.00 | 131.00 | 138.44 | 138.44 | -1.75% | 22,383 |
| Feb 3, 2026 | 152.13 | 152.13 | 138.41 | 140.90 | 140.90 | -8.55% | 6,202 |
| Feb 2, 2026 | 150.00 | 154.15 | 150.00 | 154.08 | 154.08 | 2.51% | 2,476 |
| Jan 30, 2026 | 151.52 | 152.67 | 148.52 | 150.30 | 150.30 | -1.13% | 5,206 |
| Jan 29, 2026 | 150.00 | 153.00 | 149.57 | 152.02 | 152.02 | 0.36% | 1,512 |
| Jan 28, 2026 | 152.00 | 153.81 | 151.00 | 151.47 | 151.47 | -0.45% | 323 |
| Jan 27, 2026 | 153.34 | 154.77 | 152.10 | 152.15 | 152.15 | -1.43% | 1,338 |
| Jan 26, 2026 | 153.72 | 154.81 | 153.65 | 154.36 | 154.36 | 0.67% | 432 |
| Jan 23, 2026 | 154.02 | 155.35 | 153.13 | 153.33 | 153.33 | -0.80% | 1,051 |
| Jan 22, 2026 | 156.32 | 159.09 | 154.54 | 154.57 | 154.57 | -3.22% | 4,998 |
| Jan 21, 2026 | 153.76 | 159.71 | 152.72 | 159.71 | 159.71 | 3.87% | 3,302 |
| Jan 20, 2026 | 154.30 | 154.73 | 151.85 | 153.76 | 153.76 | -2.54% | 837 |
| Jan 19, 2026 | 160.20 | 161.06 | 155.53 | 157.77 | 157.77 | 0.17% | 98 |
| Jan 16, 2026 | 158.42 | 160.20 | 157.44 | 157.50 | 157.50 | -0.82% | 5,506 |
| Jan 15, 2026 | 158.41 | 160.20 | 157.63 | 158.80 | 158.80 | -0.80% | 604 |
| Jan 14, 2026 | 162.35 | 162.35 | 155.84 | 160.08 | 160.08 | -1.40% | 277 |
| Jan 13, 2026 | 164.00 | 164.00 | 162.00 | 162.35 | 162.35 | -2.06% | 125 |
| Jan 12, 2026 | 165.58 | 165.76 | 165.05 | 165.76 | 165.76 | -1.31% | 154 |
| Jan 9, 2026 | 167.11 | 168.69 | 165.63 | 167.96 | 167.96 | 0.34% | 62 |
| Jan 8, 2026 | 167.30 | 167.84 | 165.58 | 167.39 | 167.39 | -0.08% | 70 |
| Jan 7, 2026 | 164.19 | 168.44 | 164.19 | 167.53 | 167.53 | 2.01% | 1,184 |
| Jan 6, 2026 | 164.21 | 164.40 | 162.00 | 164.23 | 164.23 | -0.96% | 1,085 |
| Jan 5, 2026 | 165.68 | 168.41 | 164.53 | 165.82 | 165.82 | 1.61% | 447 |
| Jan 2, 2026 | 166.61 | 167.20 | 162.72 | 163.20 | 163.20 | -3.90% | 1,026 |
| Dec 30, 2025 | 174.63 | 174.63 | 169.83 | 169.83 | 169.83 | -1.78% | 388 |
| Dec 29, 2025 | 172.05 | 173.37 | 172.05 | 172.90 | 172.90 | -0.90% | 270 |
| Dec 26, 2025 | 172.82 | 174.47 | 171.55 | 174.47 | 174.47 | 1.91% | 2,138 |
| Dec 23, 2025 | 172.47 | 172.92 | 170.54 | 171.20 | 171.20 | -0.86% | 2,374 |
| Dec 22, 2025 | 170.55 | 174.00 | 169.78 | 172.69 | 172.69 | 0.71% | 1,512 |
| Dec 19, 2025 | 168.98 | 171.66 | 168.89 | 171.48 | 171.48 | 1.38% | 2,301 |
| Dec 18, 2025 | 169.23 | 170.40 | 168.48 | 169.14 | 169.14 | 0.42% | 682 |
| Dec 17, 2025 | 171.32 | 171.50 | 167.87 | 168.44 | 168.44 | -0.37% | 2,310 |
| Dec 16, 2025 | 170.00 | 171.77 | 167.94 | 169.07 | 169.07 | -0.14% | 1,892 |
| Dec 15, 2025 | 163.61 | 169.48 | 163.61 | 169.30 | 169.30 | 2.71% | 673 |
| Dec 12, 2025 | 163.76 | 165.28 | 162.67 | 164.83 | 164.83 | 1.67% | 13,366 |