Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 4.870
+0.060 (1.25%)
Last updated: Jun 9, 2026, 4:29 PM GMT-3
BVMF:BKNG34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.80 | 4.96 | 4.80 | 4.87 | 4.87 | 1.25% | 102,657 |
| Jun 8, 2026 | 4.96 | 4.96 | 4.81 | 4.81 | 4.81 | -2.04% | 65,511 |
| Jun 5, 2026 | 4.73 | 5.02 | 4.73 | 4.91 | 4.91 | 3.37% | 143,233 |
| Jun 3, 2026 | 4.75 | 4.84 | 4.72 | 4.75 | 4.75 | -1.90% | 42,179 |
| Jun 2, 2026 | 4.85 | 4.85 | 4.65 | 4.85 | 4.84 | -0.41% | 74,641 |
| Jun 1, 2026 | 5.00 | 5.00 | 4.74 | 4.87 | 4.86 | -1.62% | 54,438 |
| May 29, 2026 | 4.93 | 5.12 | 4.85 | 4.95 | 4.94 | 0.41% | 76,670 |
| May 28, 2026 | 4.90 | 4.93 | 4.83 | 4.93 | 4.92 | 1.65% | 55,864 |
| May 27, 2026 | 4.78 | 4.94 | 4.74 | 4.85 | 4.84 | 2.75% | 276,553 |
| May 26, 2026 | 4.65 | 4.76 | 4.61 | 4.72 | 4.71 | 2.16% | 66,760 |
| May 25, 2026 | 4.70 | 4.70 | 4.60 | 4.62 | 4.61 | -1.28% | 4,980 |
| May 22, 2026 | 4.59 | 4.68 | 4.56 | 4.68 | 4.67 | 1.96% | 262,267 |
| May 21, 2026 | 4.48 | 4.59 | 4.41 | 4.59 | 4.58 | 2.46% | 85,556 |
| May 20, 2026 | 4.44 | 4.53 | 4.35 | 4.48 | 4.47 | -1.32% | 417,644 |
| May 19, 2026 | 4.45 | 4.63 | 4.42 | 4.54 | 4.53 | 2.95% | 223,848 |
| May 18, 2026 | 4.52 | 4.52 | 4.39 | 4.41 | 4.40 | -1.34% | 121,891 |
| May 15, 2026 | 4.54 | 4.54 | 4.44 | 4.47 | 4.46 | 1.82% | 39,231 |
| May 14, 2026 | 4.46 | 4.49 | 4.39 | 4.39 | 4.38 | -2.01% | 28,044 |
| May 13, 2026 | 4.45 | 4.48 | 4.37 | 4.48 | 4.47 | 0.90% | 34,646 |
| May 12, 2026 | 4.39 | 4.52 | 4.39 | 4.44 | 4.43 | 1.14% | 323,921 |
| May 11, 2026 | 4.69 | 4.69 | 4.38 | 4.39 | 4.38 | -5.39% | 106,684 |
| May 8, 2026 | 4.89 | 4.89 | 4.64 | 4.64 | 4.63 | -4.33% | 692,901 |
| May 7, 2026 | 4.81 | 4.89 | 4.71 | 4.85 | 4.84 | 1.89% | 21,995 |
| May 6, 2026 | 4.85 | 4.95 | 4.75 | 4.76 | 4.75 | 1.06% | 69,605 |
| May 5, 2026 | 4.76 | 4.76 | 4.63 | 4.71 | 4.70 | -0.21% | 657,471 |
| May 4, 2026 | 4.75 | 4.83 | 4.69 | 4.72 | 4.71 | 0.43% | 157,245 |
| Apr 30, 2026 | 4.93 | 5.01 | 4.70 | 4.70 | 4.69 | -5.62% | 376,227 |
| Apr 29, 2026 | 4.70 | 5.05 | 4.61 | 4.98 | 4.97 | 5.29% | 71,958 |
| Apr 28, 2026 | 5.24 | 5.24 | 4.73 | 4.73 | 4.72 | -9.04% | 63,887 |
| Apr 27, 2026 | 5.21 | 5.21 | 5.04 | 5.20 | 5.19 | 0.97% | 16,143 |
| Apr 24, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.14 | 1.98% | 41,692 |
| Apr 23, 2026 | 5.14 | 5.14 | 4.99 | 5.05 | 5.04 | -0.79% | 34,683 |
| Apr 22, 2026 | 5.35 | 5.43 | 5.06 | 5.09 | 5.08 | -6.78% | 84,854 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.40 | 5.46 | 5.45 | 0.18% | 14,393 |
| Apr 17, 2026 | 5.38 | 5.50 | 5.37 | 5.45 | 5.44 | 3.61% | 5,957 |
| Apr 16, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.25 | 0.96% | 18,380 |
| Apr 15, 2026 | 5.17 | 5.32 | 5.17 | 5.21 | 5.20 | 0.77% | 27,727 |
| Apr 14, 2026 | 5.08 | 5.20 | 5.08 | 5.17 | 5.16 | 2.99% | 20,235 |
| Apr 13, 2026 | 4.96 | 5.07 | 4.92 | 5.02 | 5.01 | 1.21% | 518,317 |
| Apr 10, 2026 | 5.13 | 5.13 | 4.93 | 4.96 | 4.95 | -3.31% | 74,828 |
| Apr 9, 2026 | 5.31 | 5.31 | 5.05 | 5.13 | 5.12 | -2.29% | 96,105 |
| Apr 8, 2026 | 5.20 | 5.41 | 5.20 | 5.25 | 5.24 | 2.54% | 77,178 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.03 | 5.12 | 5.11 | -2.48% | 69,044 |
| Apr 6, 2026 | 5.00 | 5.45 | 5.00 | 5.25 | 5.24 | 3.32% | 43,858 |
| Apr 2, 2026 | 5.01 | 5.20 | 4.90 | 5.08 | 5.07 | -0.37% | 35,950 |
| Apr 1, 2026 | 5.03 | 5.10 | 4.86 | 5.10 | 5.09 | 2.00% | 29,375 |
| Mar 31, 2026 | 5.05 | 5.16 | 4.80 | 5.00 | 4.99 | -2.72% | 14,175 |
| Mar 30, 2026 | 4.86 | 5.14 | 4.86 | 5.14 | 5.13 | 4.90% | 59,175 |
| Mar 27, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.89 | -6.13% | 18,675 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.03 | 5.22 | 5.21 | 1.95% | 66,475 |