Booking Holdings Inc. (BCBA:BKNG)
Argentina
· Delayed Price · Currency is ARS 395.00
-5.75 (-1.43%)
At close: Apr 28, 2026
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 410.00 | 410.00 | 390.00 | 395.00 | 395.00 | -1.43% | 28,751 |
| Apr 27, 2026 | 410.00 | 415.00 | 396.00 | 400.75 | 400.75 | -1.17% | 70,888 |
| Apr 24, 2026 | 390.00 | 420.00 | 390.00 | 405.50 | 405.50 | 2.92% | 43,649 |
| Apr 23, 2026 | 394.00 | 399.50 | 377.00 | 394.00 | 394.00 | -0.44% | 35,258 |
| Apr 22, 2026 | 420.00 | 420.00 | 383.00 | 395.75 | 395.75 | -3.89% | 102,904 |
| Apr 21, 2026 | 419.00 | 420.00 | 402.50 | 411.75 | 411.75 | 0.24% | 46,258 |
| Apr 20, 2026 | 406.00 | 418.00 | 390.00 | 410.75 | 410.75 | 0.80% | 37,531 |
| Apr 17, 2026 | 400.00 | 420.00 | 400.00 | 407.50 | 407.50 | 0.62% | 46,663 |
| Apr 16, 2026 | 415.00 | 420.00 | 393.00 | 405.00 | 405.00 | 0.06% | 73,200 |
| Apr 15, 2026 | 389.50 | 410.00 | 385.00 | 404.75 | 404.75 | 3.78% | 78,219 |
| Apr 14, 2026 | 389.00 | 400.00 | 380.00 | 390.00 | 390.00 | 0.65% | 29,991 |
| Apr 13, 2026 | 390.00 | 390.00 | 370.00 | 387.50 | 387.50 | 1.17% | 118,304 |
| Apr 10, 2026 | 390.00 | 399.00 | 370.00 | 383.00 | 383.00 | -2.42% | 43,934 |
| Apr 9, 2026 | 403.00 | 403.00 | 381.00 | 392.50 | 392.50 | -3.27% | 29,867 |
| Apr 8, 2026 | 390.00 | 419.00 | 390.00 | 405.75 | 405.75 | 1.56% | 37,297 |
| Apr 7, 2026 | 400.00 | 405.00 | 385.00 | 399.50 | 399.50 | -0.37% | 55,735 |
| Apr 6, 2026 | 360.00 | 410.00 | 360.00 | 401.00 | 401.00 | 11.64% | 98,796 |
| Apr 1, 2026 | 361.20 | 361.20 | 347.00 | 359.20 | 359.20 | 0.90% | 48,275 |
| Mar 31, 2026 | 354.00 | 358.40 | 344.80 | 356.00 | 356.00 | 1.14% | 9,800 |
| Mar 30, 2026 | 338.20 | 352.00 | 338.20 | 352.00 | 352.00 | 4.14% | 28,200 |
| Mar 27, 2026 | 346.00 | 346.00 | 329.00 | 338.00 | 338.00 | -1.92% | 44,600 |
| Mar 26, 2026 | 356.00 | 356.00 | 343.60 | 344.60 | 344.60 | -2.32% | 8,225 |
| Mar 25, 2026 | 358.00 | 360.00 | 346.80 | 352.80 | 352.80 | -3.50% | 19,725 |
| Mar 23, 2026 | 362.40 | 372.00 | 362.40 | 365.60 | 365.60 | 2.64% | 3,650 |
| Mar 20, 2026 | 354.60 | 365.80 | 354.60 | 356.20 | 356.20 | -1.98% | 12,700 |
| Mar 19, 2026 | 366.20 | 368.00 | 354.40 | 363.40 | 363.40 | -0.38% | 65,375 |
| Mar 18, 2026 | 376.00 | 376.00 | 364.00 | 364.80 | 364.80 | -2.46% | 5,625 |
| Mar 17, 2026 | 370.00 | 376.00 | 370.00 | 374.00 | 374.00 | 4.70% | 10,925 |
| Mar 16, 2026 | 357.20 | 359.80 | 357.20 | 357.20 | 357.20 | 1.25% | 3,350 |
| Mar 13, 2026 | 360.60 | 362.00 | 352.00 | 352.80 | 352.80 | -1.23% | 9,625 |
| Mar 12, 2026 | 352.00 | 364.00 | 349.00 | 357.20 | 357.20 | 1.30% | 43,100 |
| Mar 11, 2026 | 361.40 | 367.00 | 352.00 | 352.60 | 352.60 | -2.22% | 143,125 |
| Mar 10, 2026 | 365.80 | 372.00 | 360.00 | 360.60 | 360.60 | -2.01% | 22,125 |
| Mar 9, 2026 | 380.00 | 380.00 | 362.00 | 368.00 | 368.00 | -3.26% | 20,800 |
| Mar 6, 2026 | 377.00 | 384.00 | 372.00 | 380.40 | 380.40 | -0.58% | 91,300 |
| Mar 5, 2026 | 374.60 | 398.80 | 366.00 | 382.60 | 382.07 | 3.63% | 120,500 |
| Mar 4, 2026 | 360.00 | 372.00 | 350.00 | 369.20 | 368.68 | 4.53% | 184,875 |
| Mar 3, 2026 | 344.80 | 360.00 | 332.20 | 353.20 | 352.71 | -0.51% | 26,925 |
| Mar 2, 2026 | 342.00 | 356.00 | 336.80 | 355.00 | 354.50 | - | 44,875 |
| Feb 27, 2026 | 372.00 | 372.00 | 348.00 | 355.00 | 354.50 | -1.83% | 38,250 |
| Feb 26, 2026 | 369.00 | 369.00 | 352.00 | 361.60 | 361.09 | 1.74% | 49,150 |
| Feb 25, 2026 | 345.80 | 356.00 | 330.20 | 355.40 | 354.90 | 3.92% | 138,750 |
| Feb 24, 2026 | 330.00 | 344.00 | 325.00 | 342.00 | 341.52 | 3.51% | 68,125 |
| Feb 23, 2026 | 343.60 | 343.60 | 324.80 | 330.40 | 329.94 | -2.65% | 82,250 |
| Feb 20, 2026 | 347.80 | 348.00 | 336.00 | 339.40 | 338.93 | 1.01% | 237,075 |
| Feb 19, 2026 | 356.80 | 362.40 | 330.00 | 336.00 | 335.53 | -7.28% | 309,900 |
| Feb 18, 2026 | 363.20 | 368.00 | 356.40 | 362.40 | 361.89 | 0.11% | 123,525 |
| Feb 13, 2026 | 355.20 | 364.00 | 353.20 | 362.00 | 361.49 | 1.91% | 26,400 |
| Feb 12, 2026 | 375.60 | 375.60 | 350.40 | 355.20 | 354.70 | -5.43% | 31,950 |
| Feb 11, 2026 | 372.00 | 375.80 | 362.20 | 375.60 | 375.07 | 0.97% | 21,225 |
| Feb 10, 2026 | 373.80 | 374.00 | 364.00 | 372.00 | 371.48 | -0.48% | 102,025 |
| Feb 9, 2026 | 387.80 | 387.80 | 373.60 | 373.80 | 373.28 | -2.40% | 105,650 |
| Feb 6, 2026 | 384.00 | 396.00 | 380.00 | 383.00 | 382.46 | -2.30% | 22,175 |
| Feb 5, 2026 | 392.80 | 411.60 | 376.20 | 392.00 | 391.45 | -0.91% | 22,225 |
| Feb 4, 2026 | 400.40 | 417.20 | 376.00 | 395.60 | 395.05 | -1.98% | 30,425 |
| Feb 3, 2026 | 440.00 | 440.00 | 400.40 | 403.60 | 403.04 | -7.43% | 30,950 |
| Feb 2, 2026 | 420.00 | 440.00 | 420.00 | 436.00 | 435.39 | 3.32% | 13,400 |
| Jan 30, 2026 | 428.40 | 440.00 | 420.00 | 422.00 | 421.41 | -2.76% | 10,450 |
| Jan 29, 2026 | 433.20 | 438.00 | 430.00 | 434.00 | 433.39 | -0.09% | 13,175 |
| Jan 28, 2026 | 448.40 | 448.40 | 430.00 | 434.40 | 433.79 | -3.12% | 23,875 |
| Jan 27, 2026 | 432.00 | 477.60 | 432.00 | 448.40 | 447.77 | 2.19% | 26,875 |
| Jan 26, 2026 | 432.40 | 447.60 | 432.40 | 438.80 | 438.19 | 1.01% | 18,700 |
| Jan 23, 2026 | 445.60 | 445.60 | 429.20 | 434.40 | 433.79 | -2.69% | 2,000 |
| Jan 22, 2026 | 434.80 | 466.00 | 434.80 | 446.40 | 445.78 | -0.62% | 12,500 |
| Jan 21, 2026 | 424.80 | 457.20 | 424.80 | 449.20 | 448.57 | 2.09% | 16,550 |
| Jan 20, 2026 | 426.40 | 449.60 | 426.40 | 440.00 | 439.38 | -0.90% | 7,175 |
| Jan 19, 2026 | 445.20 | 452.00 | 440.40 | 444.00 | 443.38 | -0.89% | 11,275 |
| Jan 16, 2026 | 448.00 | 454.00 | 448.00 | 448.00 | 447.37 | - | 3,350 |
| Jan 15, 2026 | 436.00 | 460.00 | 436.00 | 448.00 | 447.37 | -0.80% | 13,050 |
| Jan 14, 2026 | 464.40 | 467.60 | 446.00 | 451.60 | 450.97 | -2.67% | 22,975 |
| Jan 13, 2026 | 462.80 | 477.20 | 456.00 | 464.00 | 463.35 | 0.26% | 7,775 |
| Jan 12, 2026 | 463.20 | 477.60 | 457.20 | 462.80 | 462.15 | -1.11% | 37,375 |
| Jan 9, 2026 | 464.40 | 477.20 | 464.40 | 468.00 | 467.35 | -0.59% | 20,475 |
| Jan 8, 2026 | 472.00 | 477.60 | 464.40 | 470.80 | 470.14 | 0.60% | 15,825 |
| Jan 7, 2026 | 458.40 | 480.00 | 454.00 | 468.00 | 467.35 | 0.43% | 20,650 |
| Jan 6, 2026 | 464.00 | 471.60 | 456.00 | 466.00 | 465.35 | -0.77% | 8,400 |
| Jan 5, 2026 | 470.80 | 483.60 | 460.00 | 469.60 | 468.94 | -0.51% | 21,775 |
| Jan 2, 2026 | 508.00 | 519.60 | 470.80 | 472.00 | 471.34 | -6.65% | 77,675 |
| Dec 30, 2025 | 489.20 | 508.00 | 475.60 | 505.60 | 504.89 | 6.58% | 19,075 |
| Dec 29, 2025 | 454.40 | 500.00 | 454.40 | 474.40 | 473.74 | 3.67% | 27,400 |
| Dec 26, 2025 | 460.40 | 479.60 | 446.40 | 457.60 | 456.96 | -2.64% | 7,175 |
| Dec 24, 2025 | 472.00 | 472.00 | 460.00 | 470.00 | 469.34 | 0.69% | 1,300 |
| Dec 23, 2025 | 479.60 | 479.60 | 466.00 | 466.80 | 466.15 | -2.42% | 18,900 |
| Dec 22, 2025 | 480.00 | 480.00 | 472.00 | 478.40 | 477.73 | -0.33% | 12,925 |
| Dec 19, 2025 | 459.60 | 480.00 | 459.60 | 480.00 | 479.33 | 1.69% | 6,700 |
| Dec 18, 2025 | 486.80 | 488.00 | 466.00 | 472.00 | 471.34 | 0.34% | 17,900 |
| Dec 17, 2025 | 473.20 | 480.00 | 469.60 | 470.40 | 469.74 | -0.59% | 35,050 |
| Dec 16, 2025 | 484.00 | 484.00 | 468.00 | 473.20 | 472.54 | 1.11% | 21,300 |
| Dec 15, 2025 | 466.40 | 474.00 | 454.00 | 468.00 | 467.35 | 0.34% | 11,200 |
| Dec 12, 2025 | 448.00 | 467.60 | 448.00 | 466.40 | 465.75 | 1.92% | 18,400 |
| Dec 11, 2025 | 452.40 | 460.00 | 444.00 | 457.60 | 456.96 | 2.23% | 24,775 |
| Dec 10, 2025 | 452.00 | 452.00 | 438.40 | 447.60 | 446.97 | 2.19% | 15,925 |
| Dec 9, 2025 | 444.00 | 452.00 | 431.60 | 438.00 | 437.39 | 0.74% | 112,400 |
| Dec 5, 2025 | 448.00 | 452.00 | 420.00 | 434.80 | 434.19 | -0.37% | 177,125 |
| Dec 4, 2025 | 424.00 | 452.00 | 424.00 | 436.40 | 435.29 | 1.39% | 153,900 |
| Dec 3, 2025 | 464.00 | 464.00 | 428.00 | 430.40 | 429.30 | -3.50% | 23,150 |
| Dec 2, 2025 | 440.00 | 449.20 | 418.00 | 446.00 | 444.86 | 4.79% | 41,375 |
| Dec 1, 2025 | 458.80 | 458.80 | 416.00 | 425.60 | 424.52 | 0.28% | 11,850 |
| Nov 28, 2025 | 440.00 | 440.00 | 424.00 | 424.40 | 423.32 | -3.11% | 10,700 |
| Nov 27, 2025 | 444.00 | 444.00 | 438.00 | 438.00 | 436.88 | - | 9,000 |