BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191,808.201,811.681,772.731,775.501,775.50325,500
Jun 13, 20191,802.051,839.341,802.051,809.521,809.52319,200
Jun 12, 20191,804.171,814.001,779.131,798.901,798.90212,300
Jun 11, 20191,799.501,812.661,791.091,803.631,803.63351,000
Jun 10, 20191,782.571,814.411,778.301,781.121,781.12298,300
Jun 07, 20191,765.251,789.691,756.311,778.291,778.29337,600
Jun 06, 20191,766.011,766.631,746.391,754.861,754.86335,700
Jun 05, 20191,755.751,767.191,736.091,765.001,765.00388,700
Jun 04, 20191,673.501,748.311,673.501,747.031,747.03648,000
Jun 03, 20191,658.501,692.211,648.381,650.461,650.46462,300
May 31, 20191,650.101,662.141,640.541,656.221,656.22366,400
May 30, 20191,687.001,693.511,670.271,673.061,673.06265,800
May 29, 20191,676.931,689.521,662.211,685.921,685.92317,500
May 28, 20191,707.591,728.981,685.381,685.801,685.80390,800
May 24, 20191,731.521,731.581,707.591,708.481,708.48269,300
May 23, 20191,746.951,746.951,705.151,716.931,716.93483,800
May 22, 20191,757.351,775.001,742.911,745.021,745.02367,900
May 21, 20191,762.341,783.521,757.231,772.191,772.19340,600
May 20, 20191,769.731,770.001,746.181,752.231,752.23352,000
May 17, 20191,786.371,819.421,785.001,787.291,787.29346,200
May 16, 20191,790.001,816.801,790.001,803.311,803.31305,000
May 15, 20191,778.601,801.591,760.011,789.431,789.43380,800
May 14, 20191,787.121,814.801,781.701,793.671,793.67410,400
May 13, 20191,800.001,814.291,770.001,777.261,777.26493,000
May 10, 20191,825.001,860.001,765.621,829.851,829.851,168,400
May 09, 20191,729.431,751.101,715.011,736.031,736.03627,900
May 08, 20191,765.011,771.621,746.001,751.631,751.63464,600
May 07, 20191,781.451,800.581,771.211,785.001,785.00477,200
May 06, 20191,798.961,811.701,782.031,800.511,800.51540,100
May 03, 20191,816.171,829.961,814.251,824.071,824.07496,100
May 02, 20191,824.661,830.431,800.181,808.001,808.00529,000
May 01, 20191,857.571,865.491,828.191,829.521,829.52407,400
Apr 30, 20191,872.001,889.101,852.201,854.991,854.99422,400
Apr 29, 20191,869.811,885.001,865.621,876.321,876.32432,900
Apr 26, 20191,868.101,883.501,850.011,868.001,868.00541,100
Apr 25, 20191,870.651,884.811,856.931,866.261,866.26384,400
Apr 24, 20191,887.141,893.981,863.601,867.281,867.28506,600
Apr 23, 20191,849.231,895.281,847.341,887.731,887.73549,300
Apr 22, 20191,833.931,853.201,831.041,844.171,844.17315,900
Apr 18, 20191,847.641,854.231,839.841,844.311,844.31344,600
Apr 17, 20191,848.631,856.231,837.611,839.791,839.79324,200
Apr 16, 20191,851.801,863.301,839.141,841.701,841.70416,500
Apr 15, 20191,834.001,848.141,825.951,846.231,846.23386,300
Apr 12, 20191,827.871,848.001,827.141,833.071,833.07413,500
Apr 11, 20191,810.001,823.401,806.151,818.591,818.59421,000
Apr 10, 20191,793.851,808.981,772.011,806.001,806.00392,700
Apr 09, 20191,776.751,796.881,767.651,794.471,794.47378,500
Apr 08, 20191,767.921,793.091,766.401,788.721,788.72324,000
Apr 05, 20191,788.031,788.031,768.381,769.451,769.45365,800
Apr 04, 20191,775.311,791.191,767.501,780.601,780.60373,200
Apr 03, 20191,778.471,796.141,769.011,774.931,774.93486,200
Apr 02, 20191,766.031,771.571,751.241,763.551,763.55492,600
Apr 01, 20191,755.081,771.971,748.101,759.231,759.23502,400
Mar 29, 20191,736.601,756.531,733.431,744.911,744.91440,100
Mar 28, 20191,759.991,765.581,727.241,728.891,728.89417,300
Mar 27, 20191,768.981,786.961,746.211,752.111,752.11355,500
Mar 26, 20191,761.201,783.861,759.221,768.871,768.87462,400
Mar 25, 20191,714.011,759.881,712.711,752.391,752.39559,700
Mar 22, 20191,754.041,761.181,711.091,721.591,721.59656,100
Mar 21, 20191,765.801,784.651,761.011,774.361,774.36400,000
Mar 20, 20191,766.781,780.991,751.131,774.431,774.43389,200
Mar 19, 20191,751.051,787.301,740.141,764.031,764.03499,100
Mar 18, 20191,757.711,765.601,752.811,756.331,756.33403,000
Mar 15, 20191,751.791,758.071,744.221,752.171,752.17760,100
Mar 14, 20191,768.831,782.171,738.731,743.881,743.88520,700
Mar 13, 20191,740.441,769.841,739.611,760.711,760.71680,900
Mar 12, 20191,709.721,740.381,689.441,736.001,736.00699,300
Mar 11, 20191,721.691,723.991,693.321,709.901,709.90681,200
Mar 08, 20191,708.041,719.511,692.931,715.821,715.82773,200
Mar 07, 20191,746.501,756.711,719.281,725.011,725.01598,900
Mar 06, 20191,748.371,765.821,745.291,751.621,751.62621,400
Mar 05, 20191,715.001,748.731,709.371,745.931,745.93619,600
Mar 04, 20191,723.661,730.001,690.041,707.821,707.821,043,400
Mar 01, 20191,708.201,726.331,698.001,714.081,714.081,248,100
Feb 28, 20191,754.001,763.891,692.001,697.041,697.041,989,800
Feb 27, 20191,906.001,952.251,897.011,906.001,906.00750,600
Feb 26, 20191,885.831,919.831,885.831,915.731,915.73366,000
Feb 25, 20191,928.631,934.831,885.831,890.031,890.03454,100
Feb 22, 20191,920.381,923.911,897.211,910.521,910.52385,800
Feb 21, 20191,924.651,932.651,900.291,906.311,906.31414,100
Feb 20, 20191,936.511,944.991,920.001,926.171,926.17322,200
Feb 19, 20191,927.561,951.861,909.181,935.501,935.50338,400
Feb 15, 20191,925.331,934.651,898.571,933.571,933.57331,800
Feb 14, 20191,909.881,922.631,901.001,902.331,902.33208,900
Feb 13, 20191,899.291,924.001,898.771,919.971,919.97277,300
Feb 12, 20191,876.831,900.001,861.711,895.291,895.29262,200
Feb 11, 20191,873.131,880.691,856.991,865.001,865.00327,700
Feb 08, 20191,892.371,899.991,862.011,871.091,871.09276,000
Feb 07, 20191,892.101,900.651,862.011,877.061,877.06362,600
Feb 06, 20191,895.941,910.001,874.781,906.931,906.93243,000
Feb 05, 20191,887.531,916.231,879.931,902.261,902.26487,900
Feb 04, 20191,840.391,862.261,837.941,860.991,860.99319,500
Feb 01, 20191,824.051,862.071,821.151,836.961,836.96278,200
Jan 31, 20191,820.371,851.181,820.371,832.811,832.81314,900
Jan 30, 20191,825.331,835.481,805.581,818.701,818.70300,500
Jan 29, 20191,816.621,820.401,794.201,808.801,808.80212,300
Jan 28, 20191,787.621,835.001,780.181,813.601,813.60387,800
Jan 25, 20191,811.991,834.081,799.011,802.201,802.20483,200
Jan 24, 20191,748.981,805.181,748.881,795.671,795.67695,700
Jan 23, 20191,717.251,746.581,715.111,744.311,744.31437,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...