B3 · BKNG34 · stock
Booking Holdings Inc. (BKNG34) stock price history
Every B3 trading session of Booking Holdings Inc. from May 21, 2019 to Sep 29, 2026: 1,834 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKNG34 adjusted close, 2019 to 2026
- R$7.32
- All time high, 2024
- R$6.95
- 52 week high, R$4.33 low
- 1,834
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
BKNG34 key facts
- Booking Holdings Inc. (BKNG34) closed at R$4.85 on Sep 29, 2026 on B3.
- BKNG34's all time high close is R$7.32, set on Dec 17, 2024; its all time low close is R$1.31 on Mar 23, 2020.
- BKNG34's 52 week range is R$4.33 to R$6.95.
- BKNG34 returned -26.4% over the year to Sep 29, 2026 and +66.4% over five years.
- Since May 21, 2019 BKNG34 returned +197%, +16.0% a year compounded.
- BKNG34's deepest drawdown was -41.4% from Nov 8, 2021 to Oct 11, 2022.
- DataCedar holds 1,834 daily sessions of BKNG34 history from May 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BKNG34 price chart, 2019 to 2026
BKNG34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.1% |
| 3 months | -11.5% |
| 6 months | -0.7% |
| Year to date | -28.2% |
| 1 year | -26.4% |
| 3 years | +40.1% |
| 5 years | +66.4% |
| 10 years | n/a |
| Since May 21, 2019 | +197.4% |
| Compound annual growth, 7.4 years | +16.0% |
BKNG34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$7.32 on Dec 17, 2024
- All time low close
- R$1.31 on Mar 23, 2020
- 52 week high
- R$6.95 on Dec 30, 2025
- 52 week low
- R$4.33 on May 20, 2026
- Deepest drawdown
- -41.4% from Nov 8, 2021 to Oct 11, 2022, recovered Aug 7, 2023
- Best single session
- +18.5% on Nov 9, 2020
- Worst single session
- -12.7% on Feb 26, 2020
- Volatility, 1 year annualised
- 45.0%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2019
- 3.0×
- Best calendar year
- 2024, +82%
- Worst calendar year
- 2022, -21%
BKNG34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on May 21, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.63 | R$6.71 | R$4.33 | R$4.85 | -28.2% | 23.5M | 186 |
| 2025 | R$7.06 | R$7.30 | R$5.49 | R$6.76 | -3.5% | 29.6M | 250 |
| 2024 | R$3.87 | R$7.32 | R$3.70 | R$7.00 | +82.0% | 35.8M | 251 |
| 2023 | R$2.29 | R$3.93 | R$2.28 | R$3.85 | +62.8% | 43.3M | 248 |
| 2022 | R$3.01 | R$3.21 | R$1.91 | R$2.36 | -21.0% | 138.8M | 250 |
| 2021 | R$2.57 | R$3.46 | R$2.27 | R$2.99 | +16.4% | 191.1M | 247 |
| 2020 | R$1.89 | R$2.65 | R$1.31 | R$2.57 | +36.2% | 63.8M | 248 |
| 2019 | R$1.63 | R$1.91 | R$1.56 | R$1.89 | n/a | 12.2M | 154 |
BKNG34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.85 | -17.9% |
| August 2026 | R$5.91 | +6.9% |
| July 2026 | R$5.53 | +4.5% |
| June 2026 | R$5.29 | +7.3% |
| May 2026 | R$4.93 | +5.3% |
| April 2026 | R$4.68 | -6.0% |
| March 2026 | R$4.98 | +3.1% |
| February 2026 | R$4.83 | -19.2% |
| January 2026 | R$5.98 | -11.5% |
| December 2025 | R$6.76 | +13.8% |
| November 2025 | R$5.94 | -4.6% |
| October 2025 | R$6.22 | -4.3% |
About the BKNG34 data
Daily bars. 1,834 sessions from May 21, 2019 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 21, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKNG34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- BIME11 Brio Multiestrategia - Fundo De Investimento Imobiliario
- BIOM3 Biomm S.A.
- BIPD11 Brio Real Estate IV - Fundo De Investimento Imobiliario - Fund
- BIPE11 Brio Real Estate V - Fundo De Investimento Imobiliario
- BLAK34 BlackRock, Inc.
- BLAU3 Blau Farmacêutica S.A.
- BLCA11 Bluemacaw Catuai Triple A Fundo De Investimento Imobiliario
- BLMG11 Bluemacaw Logastica Fundo De Investimento ImobiliaRio
Common questions
BKNG34 share price history
