Booking Holdings Inc. (BVMF:BKNG34)
Brazil · Delayed Price · Currency is BRL 5.24
-0.08 (-1.50%)
At close: Jul 20, 2026
BVMF:BKNG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 5.11 | 5.15 | 5.01 | 5.04 | 5.04 | -1.95% | 26,009 |
| Jun 17, 2026 | 5.01 | 5.14 | 5.00 | 5.14 | 5.14 | 0.78% | 28,101 |
| Jun 16, 2026 | 5.10 | 5.14 | 5.07 | 5.10 | 5.10 | 0.99% | 35,572 |
| Jun 15, 2026 | 4.73 | 5.07 | 4.73 | 5.05 | 5.05 | 5.65% | 185,858 |
| Jun 12, 2026 | 4.83 | 4.88 | 4.71 | 4.78 | 4.78 | - | 49,660 |
| Jun 11, 2026 | 4.79 | 4.80 | 4.66 | 4.78 | 4.78 | 1.70% | 137,321 |
| Jun 10, 2026 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | -3.49% | 134,474 |
| 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 |