Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 6.08
+0.09 (1.50%)
At close: Aug 28, 2026
BVMF:BKNG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.22 | 6.22 | 5.96 | 5.99 | 5.99 | -2.92% | 28,808 |
| Aug 26, 2026 | 6.34 | 6.34 | 6.14 | 6.17 | 6.17 | -1.59% | 31,414 |
| Aug 25, 2026 | 6.37 | 6.37 | 6.23 | 6.27 | 6.27 | -0.48% | 22,618 |
| Aug 24, 2026 | 6.16 | 6.32 | 6.15 | 6.30 | 6.30 | 1.78% | 36,916 |
| Aug 21, 2026 | 6.25 | 6.25 | 6.11 | 6.19 | 6.19 | - | 25,628 |
| Aug 20, 2026 | 6.38 | 6.38 | 6.19 | 6.19 | 6.19 | -1.90% | 39,372 |
| Aug 19, 2026 | 6.37 | 6.40 | 6.11 | 6.31 | 6.31 | -1.10% | 174,932 |
| Aug 18, 2026 | 6.08 | 6.38 | 6.08 | 6.38 | 6.38 | 6.87% | 74,028 |
| Aug 17, 2026 | 6.34 | 6.34 | 5.97 | 5.97 | 5.97 | -5.84% | 225,514 |
| Aug 14, 2026 | 6.49 | 6.49 | 6.34 | 6.34 | 6.34 | -1.25% | 12,235 |
| Aug 13, 2026 | 6.32 | 6.42 | 6.20 | 6.42 | 6.42 | 2.72% | 19,896 |
| Aug 12, 2026 | 6.33 | 6.33 | 6.16 | 6.25 | 6.25 | -0.64% | 68,108 |
| Aug 11, 2026 | 6.10 | 6.33 | 6.10 | 6.29 | 6.29 | 0.96% | 21,862 |
| Aug 10, 2026 | 6.25 | 6.25 | 6.10 | 6.23 | 6.23 | 0.48% | 33,338 |
| Aug 7, 2026 | 6.11 | 6.28 | 6.01 | 6.20 | 6.20 | 2.65% | 142,843 |
| Aug 6, 2026 | 6.05 | 6.14 | 6.02 | 6.04 | 6.04 | 0.67% | 23,280 |
| Aug 5, 2026 | 6.08 | 6.16 | 5.96 | 6.00 | 6.00 | 3.45% | 123,222 |
| Aug 4, 2026 | 5.72 | 5.80 | 5.52 | 5.80 | 5.80 | 1.40% | 40,667 |
| Aug 3, 2026 | 5.60 | 5.72 | 5.55 | 5.72 | 5.72 | 3.25% | 51,571 |
| Jul 31, 2026 | 5.58 | 5.66 | 5.54 | 5.54 | 5.54 | -2.64% | 33,150 |
| Jul 30, 2026 | 5.82 | 5.82 | 5.52 | 5.69 | 5.69 | -4.21% | 29,294 |
| Jul 29, 2026 | 5.80 | 5.98 | 5.73 | 5.94 | 5.94 | - | 123,508 |
| Jul 28, 2026 | 5.35 | 5.94 | 5.35 | 5.94 | 5.94 | 8.79% | 138,097 |
| Jul 27, 2026 | 5.22 | 5.48 | 5.22 | 5.46 | 5.46 | 5.81% | 30,817 |
| Jul 24, 2026 | 4.96 | 5.20 | 4.96 | 5.16 | 5.16 | 2.99% | 83,229 |
| Jul 23, 2026 | 5.24 | 5.24 | 4.98 | 5.01 | 5.01 | -3.84% | 26,421 |
| Jul 22, 2026 | 5.24 | 5.24 | 5.14 | 5.21 | 5.21 | 0.58% | 18,561 |
| Jul 21, 2026 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | -0.96% | 83,699 |
| Jul 20, 2026 | 5.21 | 5.30 | 5.18 | 5.23 | 5.23 | -1.69% | 71,586 |
| Jul 17, 2026 | 5.43 | 5.44 | 5.24 | 5.32 | 5.32 | -0.93% | 32,262 |
| Jul 16, 2026 | 5.35 | 5.40 | 5.26 | 5.37 | 5.37 | 1.32% | 54,034 |
| Jul 15, 2026 | 5.14 | 5.31 | 5.08 | 5.30 | 5.30 | 4.33% | 20,087 |
| Jul 14, 2026 | 5.27 | 5.27 | 4.97 | 5.08 | 5.08 | -2.50% | 107,775 |
| Jul 13, 2026 | 5.20 | 5.29 | 5.12 | 5.21 | 5.21 | 0.19% | 6,352 |
| Jul 10, 2026 | 5.20 | 5.25 | 5.16 | 5.20 | 5.20 | - | 37,763 |
| Jul 9, 2026 | 5.06 | 5.20 | 5.02 | 5.20 | 5.20 | 1.56% | 33,590 |
| Jul 8, 2026 | 5.42 | 5.42 | 5.10 | 5.12 | 5.12 | -5.54% | 156,756 |
| Jul 7, 2026 | 5.42 | 5.51 | 5.32 | 5.42 | 5.42 | 3.04% | 95,160 |
| Jul 6, 2026 | 5.59 | 5.59 | 5.26 | 5.26 | 5.26 | -6.07% | 40,443 |
| Jul 3, 2026 | 5.54 | 5.60 | 5.34 | 5.60 | 5.60 | 2.00% | 9,409 |
| Jul 2, 2026 | 5.54 | 5.54 | 5.41 | 5.49 | 5.49 | 1.48% | 98,954 |
| Jul 1, 2026 | 5.28 | 5.52 | 5.28 | 5.41 | 5.41 | 2.08% | 183,463 |
| Jun 30, 2026 | 5.46 | 5.46 | 5.24 | 5.30 | 5.30 | -3.46% | 460,801 |
| Jun 29, 2026 | 5.43 | 5.50 | 5.35 | 5.49 | 5.49 | 2.23% | 91,082 |
| Jun 26, 2026 | 5.29 | 5.42 | 5.23 | 5.37 | 5.37 | 2.68% | 1,712,242 |
| Jun 25, 2026 | 5.40 | 5.40 | 5.23 | 5.23 | 5.23 | -3.15% | 148,781 |
| Jun 24, 2026 | 5.05 | 5.51 | 5.05 | 5.40 | 5.40 | 7.14% | 177,892 |
| Jun 23, 2026 | 4.96 | 5.04 | 4.92 | 5.04 | 5.04 | 4.35% | 18,051 |
| Jun 22, 2026 | 5.16 | 5.16 | 4.83 | 4.83 | 4.83 | -5.29% | 22,070 |
| Jun 19, 2026 | 5.11 | 5.17 | 5.02 | 5.10 | 5.10 | 1.19% | 3,775 |