U.S. markets open in 7 hours 54 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,409.05-41.01 (-1.67%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20212,436.002,450.202,396.492,409.052,409.05551,400
Apr 09, 20212,434.002,454.722,405.552,450.062,450.06239,800
Apr 08, 20212,392.002,435.432,392.002,427.992,427.99222,000
Apr 07, 20212,429.062,440.212,395.572,410.642,410.64235,500
Apr 06, 20212,415.002,447.412,407.232,422.002,422.00411,100
Apr 05, 20212,410.002,436.882,386.862,409.182,409.18342,300
Apr 01, 20212,354.282,389.732,348.232,382.462,382.46248,200
Mar 31, 20212,345.682,363.922,319.312,329.842,329.84530,800
Mar 30, 20212,343.252,370.232,316.792,334.892,334.89250,400
Mar 29, 20212,311.002,375.002,307.412,351.362,351.36341,400
Mar 26, 20212,275.942,329.332,246.642,323.532,323.53377,000
Mar 25, 20212,186.702,282.882,173.002,268.912,268.91421,300
Mar 24, 20212,231.802,278.002,199.012,202.732,202.73441,000
Mar 23, 20212,250.622,250.622,184.472,215.002,215.00501,900
Mar 22, 20212,340.002,340.002,225.002,231.892,231.89531,300
Mar 19, 20212,332.822,350.092,265.812,287.742,287.74636,500
Mar 18, 20212,428.032,447.462,344.002,346.952,346.95498,000
Mar 17, 20212,373.502,469.582,370.002,461.782,461.78393,800
Mar 16, 20212,416.352,429.532,380.012,396.562,396.56359,300
Mar 15, 20212,412.762,443.522,374.012,439.502,439.50468,800
Mar 12, 20212,358.992,412.832,350.882,401.042,401.04404,600
Mar 11, 20212,398.282,447.472,343.782,362.062,362.06512,200
Mar 10, 20212,379.352,420.002,363.912,369.322,369.32443,900
Mar 09, 20212,380.142,441.752,344.012,366.792,366.79481,700
Mar 08, 20212,303.432,412.342,298.362,368.742,368.74564,000
Mar 05, 20212,235.772,312.802,178.882,307.102,307.10435,300
Mar 04, 20212,277.172,277.172,163.402,219.352,219.35484,100
Mar 03, 20212,286.232,334.942,272.142,275.002,275.00364,500
Mar 02, 20212,338.002,342.002,275.002,282.212,282.21310,000
Mar 01, 20212,372.992,382.302,300.212,320.502,320.50359,900
Feb 26, 20212,343.902,345.002,251.712,328.512,328.51503,900
Feb 25, 20212,419.932,438.952,261.472,273.202,273.20751,800
Feb 24, 20212,343.772,450.262,324.182,443.502,443.50610,000
Feb 23, 20212,348.362,367.002,292.172,359.372,359.37515,300
Feb 22, 20212,265.672,392.972,265.672,350.022,350.02504,100
Feb 19, 20212,273.002,322.042,259.852,293.052,293.05353,500
Feb 18, 20212,190.032,275.912,190.032,259.792,259.79317,000
Feb 17, 20212,183.392,237.952,174.152,233.772,233.77287,700
Feb 16, 20212,139.192,198.032,133.712,184.162,184.16242,400
Feb 12, 20212,126.352,188.992,110.012,150.582,150.58210,600
Feb 11, 20212,145.342,183.662,132.842,159.262,159.26258,300
Feb 10, 20212,116.302,161.212,091.182,141.762,141.76334,100
Feb 09, 20212,082.882,104.852,051.642,085.282,085.28229,700
Feb 08, 20212,117.052,131.662,070.792,099.562,099.56219,000
Feb 05, 20212,109.292,129.992,073.882,096.422,096.42238,400
Feb 04, 20212,036.192,085.902,015.662,082.942,082.94355,200
Feb 03, 20212,079.532,094.802,024.722,027.302,027.30352,600
Feb 02, 20212,035.002,112.912,025.412,065.532,065.53440,700
Feb 01, 20211,996.192,006.381,965.001,990.461,990.46478,700
Jan 29, 20212,036.002,040.001,938.801,944.331,944.33536,200
Jan 28, 20211,979.042,048.771,935.882,034.102,034.10843,300
Jan 27, 20211,949.331,975.961,860.731,886.091,886.09705,600
Jan 26, 20212,033.372,056.731,974.651,983.161,983.16447,600
Jan 25, 20212,044.862,060.351,947.092,018.432,018.43879,500
Jan 22, 20212,101.832,109.512,065.002,066.242,066.24356,700
Jan 21, 20212,140.902,157.012,105.002,109.942,109.94460,800
Jan 20, 20212,179.982,179.982,124.562,160.052,160.05339,000
Jan 19, 20212,135.002,169.952,108.962,163.042,163.04274,900
Jan 15, 20212,179.292,179.292,116.002,119.232,119.23340,800
Jan 14, 20212,185.272,215.782,178.772,182.592,182.59273,100
Jan 13, 20212,168.402,208.082,168.402,182.422,182.42239,600
Jan 12, 20212,237.362,243.642,191.632,196.342,196.34259,400
Jan 11, 20212,252.432,290.042,214.032,221.272,221.27320,600
Jan 08, 20212,256.342,289.982,248.472,281.542,281.54310,500
Jan 07, 20212,278.152,288.002,219.772,239.852,239.85299,700
Jan 06, 20212,175.892,288.492,160.002,249.812,249.81393,400
Jan 05, 20212,164.002,225.942,154.562,188.072,188.07348,200
Jan 04, 20212,250.002,257.192,121.212,164.082,164.08334,000
Dec 31, 20202,198.072,227.972,185.002,227.272,227.27176,600
Dec 30, 20202,200.002,214.012,174.972,205.262,205.26229,700
Dec 29, 20202,165.982,200.002,153.962,185.402,185.40341,900
Dec 28, 20202,129.452,152.262,124.462,137.922,137.92251,000
Dec 24, 20202,119.002,119.002,081.002,088.352,088.35182,500
Dec 23, 20202,055.392,114.152,050.432,100.852,100.85314,700
Dec 22, 20202,068.352,069.362,031.392,052.822,052.82198,800
Dec 21, 20202,050.002,071.822,024.022,068.202,068.20357,100
Dec 18, 20202,118.752,118.752,087.932,099.652,099.65536,200
Dec 17, 20202,117.952,126.952,070.522,113.432,113.43295,300
Dec 16, 20202,118.202,118.202,077.402,098.712,098.71238,600
Dec 15, 20202,078.222,105.822,055.012,098.052,098.05314,700
Dec 14, 20202,120.092,143.062,065.082,066.012,066.01339,200
Dec 11, 20202,090.222,104.022,050.132,089.212,089.21354,500
Dec 10, 20202,094.992,151.582,079.192,104.872,104.87380,200
Dec 09, 20202,100.472,170.032,076.812,107.112,107.11697,900
Dec 08, 20202,093.062,128.212,082.452,086.652,086.65342,300
Dec 07, 20202,119.972,137.432,085.002,128.782,128.78321,500
Dec 04, 20202,103.702,138.972,090.002,125.032,125.03339,500
Dec 03, 20202,096.802,122.032,065.182,096.632,096.63337,300
Dec 02, 20202,052.672,097.992,036.882,078.422,078.42247,700
Dec 01, 20202,047.212,088.852,030.002,052.672,052.67295,800
Nov 30, 20202,057.672,058.002,019.872,028.452,028.45335,500
Nov 27, 20202,067.862,083.722,048.282,052.672,052.67117,200
Nov 25, 20202,108.742,118.962,043.852,063.802,063.80215,900
Nov 24, 20202,050.002,107.032,026.612,103.452,103.45445,600
Nov 23, 20202,004.872,042.062,000.002,019.842,019.84336,500
Nov 20, 20202,017.602,036.521,987.841,992.771,992.77307,800
Nov 19, 20202,022.842,054.982,000.002,010.972,010.97388,800
Nov 18, 20202,076.002,103.512,044.022,044.602,044.60376,700
Nov 17, 20202,080.002,091.522,057.962,081.252,081.25339,100
Nov 16, 20202,117.872,121.992,060.782,109.612,109.61845,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...