Booking Holdings Inc. (BVMF:BKNG34)
Brazil
· Delayed Price · Currency is BRL 5.02
-0.18 (-3.46%)
Last updated: Apr 28, 2026, 4:05 PM GMT-3
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.24 | 5.24 | 5.03 | 5.05 | - | -2.88% | 14,401 |
| Apr 27, 2026 | 5.21 | 5.21 | 5.04 | 5.20 | 5.20 | 0.97% | 16,143 |
| Apr 24, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 1.98% | 41,692 |
| Apr 23, 2026 | 5.14 | 5.14 | 4.99 | 5.05 | 5.05 | -0.79% | 34,683 |
| Apr 22, 2026 | 5.35 | 5.43 | 5.06 | 5.09 | 5.09 | -6.78% | 84,854 |
| Apr 20, 2026 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 0.18% | 14,393 |
| Apr 17, 2026 | 5.38 | 5.50 | 5.37 | 5.45 | 5.45 | 3.61% | 5,957 |
| Apr 16, 2026 | 5.31 | 5.35 | 5.26 | 5.26 | 5.26 | 0.96% | 18,380 |
| Apr 15, 2026 | 5.17 | 5.32 | 5.17 | 5.21 | 5.21 | 0.77% | 27,727 |
| Apr 14, 2026 | 5.08 | 5.20 | 5.08 | 5.17 | 5.17 | 2.99% | 20,235 |
| Apr 13, 2026 | 4.96 | 5.07 | 4.92 | 5.02 | 5.02 | 1.21% | 518,317 |
| Apr 10, 2026 | 5.13 | 5.13 | 4.93 | 4.96 | 4.96 | -3.31% | 74,828 |
| Apr 9, 2026 | 5.31 | 5.31 | 5.05 | 5.13 | 5.13 | -2.29% | 96,105 |
| Apr 8, 2026 | 5.20 | 5.41 | 5.20 | 5.25 | 5.25 | 2.54% | 77,178 |
| Apr 7, 2026 | 5.25 | 5.25 | 5.03 | 5.12 | 5.12 | -2.48% | 69,044 |
| Apr 6, 2026 | 5.00 | 5.45 | 5.00 | 5.25 | 5.25 | 3.33% | 43,858 |
| Apr 2, 2026 | 5.01 | 5.20 | 4.90 | 5.08 | 5.08 | -0.37% | 35,950 |
| Apr 1, 2026 | 5.03 | 5.10 | 4.86 | 5.10 | 5.10 | 2.00% | 29,375 |
| Mar 31, 2026 | 5.05 | 5.16 | 4.80 | 5.00 | 5.00 | -2.72% | 14,175 |
| Mar 30, 2026 | 4.86 | 5.14 | 4.86 | 5.14 | 5.14 | 4.90% | 59,175 |
| Mar 27, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | -6.13% | 18,675 |
| Mar 26, 2026 | 5.19 | 5.22 | 5.03 | 5.22 | 5.22 | 1.95% | 66,475 |
| Mar 25, 2026 | 5.16 | 5.28 | 5.08 | 5.12 | 5.12 | -1.77% | 4,225 |
| Mar 24, 2026 | 5.31 | 5.31 | 5.21 | 5.21 | 5.21 | -3.48% | 3,900 |
| Mar 23, 2026 | 5.31 | 5.40 | 5.16 | 5.40 | 5.40 | 1.66% | 4,350 |
| Mar 20, 2026 | 5.24 | 5.31 | 5.18 | 5.31 | 5.31 | -1.26% | 25,075 |
| Mar 19, 2026 | 5.32 | 5.38 | 5.18 | 5.38 | 5.38 | 1.13% | 13,750 |
| Mar 18, 2026 | 5.41 | 5.46 | 5.22 | 5.32 | 5.32 | 1.03% | 8,150 |
| Mar 17, 2026 | 5.25 | 5.41 | 5.25 | 5.27 | 5.27 | 0.27% | 93,925 |
| Mar 16, 2026 | 5.09 | 5.40 | 5.09 | 5.25 | 5.25 | 0.10% | 8,750 |
| Mar 13, 2026 | 5.15 | 5.28 | 5.09 | 5.25 | 5.25 | 1.69% | 91,800 |
| Mar 12, 2026 | 5.10 | 5.26 | 5.08 | 5.16 | 5.16 | -1.41% | 18,100 |
| Mar 11, 2026 | 5.28 | 5.34 | 5.11 | 5.23 | 5.23 | -1.10% | 21,825 |
| Mar 10, 2026 | 5.34 | 5.70 | 5.10 | 5.29 | 5.29 | 0.76% | 266,925 |
| Mar 9, 2026 | 5.48 | 5.48 | 5.12 | 5.25 | 5.25 | -3.97% | 89,075 |
| Mar 6, 2026 | 5.52 | 5.52 | 5.40 | 5.47 | 5.47 | -1.49% | 255,225 |
| Mar 5, 2026 | 5.14 | 5.58 | 5.14 | 5.55 | 5.55 | 8.76% | 387,525 |
| Mar 4, 2026 | 4.97 | 5.15 | 4.92 | 5.11 | 5.10 | 4.06% | 208,825 |
| Mar 3, 2026 | 4.89 | 5.07 | 4.88 | 4.91 | 4.90 | 0.70% | 1,201,575 |
| Mar 2, 2026 | 4.87 | 4.99 | 4.80 | 4.87 | 4.86 | 0.25% | 34,500 |
| Feb 27, 2026 | 4.96 | 4.97 | 4.86 | 4.86 | 4.85 | -2.23% | 17,425 |
| Feb 26, 2026 | 4.86 | 5.05 | 4.86 | 4.97 | 4.96 | 3.65% | 274,400 |
| Feb 25, 2026 | 4.80 | 4.89 | 4.79 | 4.80 | 4.79 | -0.04% | 36,125 |
| Feb 24, 2026 | 4.62 | 4.80 | 4.60 | 4.80 | 4.79 | 5.57% | 43,225 |
| Feb 23, 2026 | 4.79 | 4.79 | 4.44 | 4.55 | 4.54 | -6.48% | 332,700 |
| Feb 20, 2026 | 4.80 | 4.86 | 4.72 | 4.86 | 4.85 | 1.97% | 33,000 |
| Feb 19, 2026 | 5.13 | 5.14 | 4.63 | 4.77 | 4.76 | -6.70% | 95,425 |
| Feb 18, 2026 | 4.96 | 5.14 | 4.96 | 5.11 | 5.10 | 3.32% | 24,400 |
| Feb 13, 2026 | 4.96 | 5.00 | 4.87 | 4.94 | 4.94 | 1.64% | 525,350 |
| Feb 12, 2026 | 5.04 | 5.12 | 4.86 | 4.86 | 4.86 | -3.45% | 13,925 |
| Feb 11, 2026 | 4.98 | 5.19 | 4.98 | 5.04 | 5.03 | 0.86% | 35,025 |
| Feb 10, 2026 | 5.00 | 5.19 | 4.98 | 5.00 | 4.99 | -0.10% | 58,600 |
| Feb 9, 2026 | 5.27 | 5.27 | 5.00 | 5.00 | 4.99 | -4.91% | 38,225 |
| Feb 6, 2026 | 5.33 | 5.38 | 5.22 | 5.26 | 5.25 | 0.40% | 125,125 |
| Feb 5, 2026 | 5.44 | 5.60 | 5.24 | 5.24 | 5.23 | -5.44% | 275,475 |
| Feb 4, 2026 | 5.60 | 5.60 | 5.24 | 5.54 | 5.53 | -1.74% | 559,575 |
| Feb 3, 2026 | 6.09 | 6.09 | 5.54 | 5.64 | 5.63 | -8.55% | 155,050 |
| Feb 2, 2026 | 6.00 | 6.17 | 6.00 | 6.16 | 6.15 | 2.51% | 61,900 |
| Jan 30, 2026 | 6.06 | 6.11 | 5.94 | 6.01 | 6.00 | -1.13% | 130,150 |
| Jan 29, 2026 | 6.00 | 6.12 | 5.98 | 6.08 | 6.07 | 0.36% | 37,800 |
| Jan 28, 2026 | 6.08 | 6.15 | 6.04 | 6.06 | 6.05 | -0.44% | 8,075 |
| Jan 27, 2026 | 6.13 | 6.19 | 6.08 | 6.09 | 6.08 | -1.43% | 33,450 |
| Jan 26, 2026 | 6.15 | 6.19 | 6.15 | 6.17 | 6.16 | 0.67% | 10,800 |
| Jan 23, 2026 | 6.16 | 6.21 | 6.13 | 6.13 | 6.12 | -0.81% | 26,275 |
| Jan 22, 2026 | 6.25 | 6.36 | 6.18 | 6.18 | 6.17 | -3.21% | 124,950 |
| Jan 21, 2026 | 6.15 | 6.39 | 6.11 | 6.39 | 6.38 | 3.87% | 82,550 |
| Jan 20, 2026 | 6.17 | 6.19 | 6.07 | 6.15 | 6.14 | -2.55% | 20,925 |
| Jan 19, 2026 | 6.41 | 6.44 | 6.22 | 6.31 | 6.30 | 0.17% | 2,450 |
| Jan 16, 2026 | 6.34 | 6.41 | 6.30 | 6.30 | 6.29 | -0.82% | 137,650 |
| Jan 15, 2026 | 6.34 | 6.41 | 6.31 | 6.35 | 6.34 | -0.80% | 15,100 |
| Jan 14, 2026 | 6.49 | 6.49 | 6.23 | 6.40 | 6.39 | -1.40% | 6,925 |
| Jan 13, 2026 | 6.56 | 6.56 | 6.48 | 6.49 | 6.48 | -2.05% | 3,125 |
| Jan 12, 2026 | 6.62 | 6.63 | 6.60 | 6.63 | 6.62 | -1.31% | 3,850 |
| Jan 9, 2026 | 6.68 | 6.75 | 6.63 | 6.72 | 6.71 | 0.33% | 1,550 |
| Jan 8, 2026 | 6.69 | 6.71 | 6.62 | 6.70 | 6.68 | -0.07% | 1,750 |
| Jan 7, 2026 | 6.57 | 6.74 | 6.57 | 6.70 | 6.69 | 2.01% | 29,600 |
| Jan 6, 2026 | 6.57 | 6.58 | 6.48 | 6.57 | 6.56 | -0.96% | 27,125 |
| Jan 5, 2026 | 6.63 | 6.74 | 6.58 | 6.63 | 6.62 | 1.61% | 11,175 |
| Jan 2, 2026 | 6.66 | 6.69 | 6.51 | 6.53 | 6.52 | -3.90% | 25,650 |
| Dec 30, 2025 | 6.99 | 6.99 | 6.79 | 6.79 | 6.78 | -1.78% | 9,700 |
| Dec 29, 2025 | 6.88 | 6.94 | 6.88 | 6.92 | 6.90 | -0.90% | 6,750 |
| Dec 26, 2025 | 6.91 | 6.98 | 6.86 | 6.98 | 6.97 | 1.91% | 53,450 |
| Dec 23, 2025 | 6.90 | 6.92 | 6.82 | 6.85 | 6.84 | -0.87% | 59,350 |
| Dec 22, 2025 | 6.82 | 6.96 | 6.79 | 6.91 | 6.90 | 0.71% | 37,800 |
| Dec 19, 2025 | 6.76 | 6.87 | 6.76 | 6.86 | 6.85 | 1.37% | 57,525 |
| Dec 18, 2025 | 6.77 | 6.82 | 6.74 | 6.77 | 6.75 | 0.42% | 17,050 |
| Dec 17, 2025 | 6.85 | 6.86 | 6.72 | 6.74 | 6.73 | -0.37% | 57,750 |
| Dec 16, 2025 | 6.80 | 6.87 | 6.72 | 6.76 | 6.75 | -0.13% | 47,300 |
| Dec 15, 2025 | 6.54 | 6.78 | 6.54 | 6.77 | 6.76 | 2.72% | 16,825 |
| Dec 12, 2025 | 6.55 | 6.61 | 6.51 | 6.59 | 6.58 | 1.67% | 334,150 |
| Dec 11, 2025 | 6.58 | 6.60 | 6.48 | 6.49 | 6.47 | -2.76% | 31,150 |
| Dec 10, 2025 | 6.44 | 6.68 | 6.34 | 6.67 | 6.66 | 2.82% | 43,250 |
| Dec 9, 2025 | 6.44 | 6.49 | 6.27 | 6.49 | 6.47 | 1.11% | 113,750 |
| Dec 8, 2025 | 6.39 | 6.48 | 6.38 | 6.42 | 6.40 | -0.79% | 35,800 |
| Dec 5, 2025 | 6.07 | 6.47 | 6.07 | 6.47 | 6.46 | 6.28% | 284,750 |
| Dec 4, 2025 | 6.13 | 6.13 | 6.00 | 6.08 | 6.07 | -0.39% | 51,125 |
| Dec 3, 2025 | 6.22 | 6.27 | 5.95 | 6.11 | 6.09 | -2.51% | 48,850 |
| Dec 2, 2025 | 6.01 | 6.29 | 5.98 | 6.27 | 6.25 | 4.63% | 80,175 |
| Dec 1, 2025 | 5.98 | 6.05 | 5.96 | 5.99 | 5.97 | 0.20% | 15,100 |
| Nov 28, 2025 | 6.00 | 6.03 | 5.97 | 5.98 | 5.96 | -0.40% | 36,950 |