Skip to main content
Booking Holdings Inc. (BVMF:BKNG34)
Brazil flag Brazil · Delayed Price · Currency is BRL
130.13
-6.59 (-4.82%)
Last updated: Mar 9, 2026, 3:26 PM GMT-3

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026138.04138.04134.95136.72136.72-1.50%10,209
Mar 5, 2026128.60139.49128.60138.80138.808.75%15,501
Mar 4, 2026124.20128.78122.97127.63127.424.07%8,353
Mar 3, 2026122.25126.73121.95122.64122.440.69%48,063
Mar 2, 2026121.65124.72120.00121.80121.600.25%1,380
Feb 27, 2026124.06124.23121.50121.50121.30-2.24%697
Feb 26, 2026121.41126.14121.41124.28124.073.64%10,976
Feb 25, 2026119.99122.35119.83119.91119.71-0.03%1,445
Feb 24, 2026115.39120.08114.92119.95119.755.56%1,729
Feb 23, 2026119.75119.75111.00113.63113.44-6.48%13,308
Feb 20, 2026120.00121.50118.00121.50121.301.96%1,320
Feb 19, 2026128.27128.50115.76119.16118.96-6.69%3,817
Feb 18, 2026124.00128.57124.00127.71127.503.33%976
Feb 13, 2026123.93125.08121.73123.60123.391.64%21,014
Feb 12, 2026125.95128.07121.61121.61121.41-3.45%557
Feb 11, 2026124.50129.77124.50125.95125.740.86%1,401
Feb 10, 2026125.03129.80124.50124.87124.66-0.10%2,344
Feb 9, 2026131.69131.76125.00125.00124.79-4.90%1,529
Feb 6, 2026133.23134.50130.52131.44131.220.40%5,005
Feb 5, 2026135.95140.04130.92130.92130.70-5.43%11,019
Feb 4, 2026140.00140.00131.00138.44138.21-1.75%22,383
Feb 3, 2026152.13152.13138.41140.90140.67-8.55%6,202
Feb 2, 2026150.00154.15150.00154.08153.822.51%2,476
Jan 30, 2026151.52152.67148.52150.30150.05-1.13%5,206
Jan 29, 2026150.00153.00149.57152.02151.770.36%1,512
Jan 28, 2026152.00153.81151.00151.47151.22-0.45%323
Jan 27, 2026153.34154.77152.10152.15151.90-1.43%1,338
Jan 26, 2026153.72154.81153.65154.36154.100.67%432
Jan 23, 2026154.02155.35153.13153.33153.08-0.80%1,051
Jan 22, 2026156.32159.09154.54154.57154.31-3.22%4,998
Jan 21, 2026153.76159.71152.72159.71159.443.87%3,302
Jan 20, 2026154.30154.73151.85153.76153.50-2.54%837
Jan 19, 2026160.20161.06155.53157.77157.510.17%98
Jan 16, 2026158.42160.20157.44157.50157.24-0.82%5,506
Jan 15, 2026158.41160.20157.63158.80158.54-0.80%604
Jan 14, 2026162.35162.35155.84160.08159.81-1.40%277
Jan 13, 2026164.00164.00162.00162.35162.08-2.06%125
Jan 12, 2026165.58165.76165.05165.76165.48-1.31%154
Jan 9, 2026167.11168.69165.63167.96167.680.34%62
Jan 8, 2026167.30167.84165.58167.39167.11-0.08%70
Jan 7, 2026164.19168.44164.19167.53167.252.01%1,184
Jan 6, 2026164.21164.40162.00164.23163.96-0.96%1,085
Jan 5, 2026165.68168.41164.53165.82165.541.61%447
Jan 2, 2026166.61167.20162.72163.20162.93-3.90%1,026
Dec 30, 2025174.63174.63169.83169.83169.55-1.78%388
Dec 29, 2025172.05173.37172.05172.90172.61-0.90%270
Dec 26, 2025172.82174.47171.55174.47174.181.91%2,138
Dec 23, 2025172.47172.92170.54171.20170.92-0.86%2,374
Dec 22, 2025170.55174.00169.78172.69172.400.71%1,512
Dec 19, 2025168.98171.66168.89171.48171.201.38%2,301
Dec 18, 2025169.23170.40168.48169.14168.860.42%682
Dec 17, 2025171.32171.50167.87168.44168.16-0.37%2,310
Dec 16, 2025170.00171.77167.94169.07168.79-0.14%1,892
Dec 15, 2025163.61169.48163.61169.30169.022.71%673
Dec 12, 2025163.76165.28162.67164.83164.561.67%13,366
Dec 11, 2025164.40165.05161.93162.13161.86-2.76%1,246
Dec 10, 2025161.03167.08158.40166.73166.452.83%1,730
Dec 9, 2025160.89162.14156.81162.14161.871.10%4,550
Dec 8, 2025159.73162.10159.51160.38160.11-0.79%1,432
Dec 5, 2025151.76161.65151.76161.65161.386.28%11,390
Dec 4, 2025153.20153.20150.01152.10151.85-0.39%2,045
Dec 3, 2025155.57156.75148.70152.70152.25-2.50%1,954
Dec 2, 2025150.20157.23149.55156.62156.164.63%3,207
Dec 1, 2025149.41151.26148.95149.69149.250.19%604
Nov 28, 2025150.03150.83149.25149.41148.97-0.39%1,478
Nov 27, 2025150.00150.00148.94150.00149.560.25%62
Nov 26, 2025150.48151.57149.06149.62149.18-0.85%5,848
Nov 25, 2025150.34152.33148.05150.91150.460.38%1,077
Nov 24, 2025148.62150.60148.37150.34149.902.39%2,693
Nov 21, 2025142.01147.88141.62146.83146.402.67%5,000
Nov 19, 2025146.37146.37142.47143.01142.59-1.63%3,622
Nov 18, 2025145.92147.76145.38145.38144.95-0.37%8,784
Nov 17, 2025153.48153.89145.46145.92145.49-4.60%39,390
Nov 14, 2025154.07154.19151.75152.96152.51-0.73%4,401
Nov 13, 2025156.94157.71154.09154.09153.63-1.51%10,861
Nov 12, 2025152.31156.46151.48156.45155.992.40%13,708
Nov 11, 2025149.75152.78149.20152.78152.332.54%2,391
Nov 10, 2025151.00152.14149.00149.00148.56-1.97%18,590
Nov 7, 2025151.07152.00149.98152.00151.551.88%1,111
Nov 6, 2025151.07151.07148.40149.19148.75-1.24%5,880
Nov 5, 2025153.47153.50149.86151.07150.62-1.34%4,305
Nov 4, 2025154.71155.84153.12153.12152.67-0.47%879
Nov 3, 2025156.39156.39152.80153.84153.39-1.77%13,816
Oct 31, 2025156.32157.11155.20156.62156.16-0.11%269
Oct 30, 2025156.95162.12156.60156.79156.330.71%5,904
Oct 29, 2025161.00161.00150.51155.68155.22-1.09%13,935
Oct 28, 2025163.12163.12157.40157.40156.93-2.54%1,326
Oct 27, 2025160.03161.75159.71161.50161.022.09%267
Oct 24, 2025155.62159.51155.62158.20157.730.76%111
Oct 23, 2025161.57161.57157.00157.00156.54-2.94%717
Oct 22, 2025163.27163.60161.19161.75161.27-0.66%3,592
Oct 21, 2025159.18163.40158.17162.83162.353.09%757
Oct 20, 2025157.85158.66156.82157.95157.48-0.79%205
Oct 17, 2025155.89159.20155.22159.20158.733.24%204
Oct 16, 2025157.65157.65154.01154.21153.75-3.13%6,039
Oct 15, 2025164.20164.27159.17159.19158.72-3.72%6,480
Oct 14, 2025163.70166.47163.70165.34164.851.01%3,355
Oct 13, 2025161.80164.10161.80163.68163.200.71%1,499
Oct 10, 2025160.02163.06160.02162.53162.051.89%4,297
Oct 9, 2025156.00159.98154.77159.51159.041.68%2,073