U.S. markets open in 1 hour 16 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,282.21-38.29 (-1.65%)
At close: 4:00PM EST

2,291.18 +8.97 (0.39%)
Pre-Market: 8:06AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 13, 20201,970.002,069.891,970.002,052.872,052.87445,500
Nov 12, 20201,975.001,990.001,953.151,962.921,962.92381,500
Nov 11, 20201,996.952,008.001,955.702,000.022,000.02441,300
Nov 10, 20202,079.592,103.001,989.612,007.442,007.44738,500
Nov 09, 20202,049.002,128.022,013.222,118.242,118.241,649,300
Nov 06, 20201,721.041,796.011,701.091,783.751,783.75452,300
Nov 05, 20201,734.011,783.171,734.011,768.311,768.31388,200
Nov 04, 20201,702.971,751.831,674.801,713.321,713.32423,200
Nov 03, 20201,622.791,682.331,598.781,669.581,669.58341,100
Nov 02, 20201,653.501,653.501,598.011,604.131,604.13342,700
Oct 30, 20201,620.781,634.961,591.101,622.501,622.50411,100
Oct 29, 20201,600.001,643.101,589.001,630.261,630.26340,900
Oct 28, 20201,663.171,669.981,602.551,605.051,605.05420,800
Oct 27, 20201,738.561,745.001,685.361,697.711,697.71244,900
Oct 26, 20201,775.131,793.271,714.121,749.291,749.29294,900
Oct 23, 20201,800.791,826.161,788.951,823.551,823.55316,800
Oct 22, 20201,714.191,797.371,702.381,792.021,792.02475,100
Oct 21, 20201,660.001,704.261,657.381,702.031,702.03284,500
Oct 20, 20201,673.001,688.731,661.101,671.711,671.71292,600
Oct 19, 20201,679.751,686.471,652.371,653.021,653.02317,900
Oct 16, 20201,704.001,712.841,667.581,667.871,667.87416,200
Oct 15, 20201,700.001,711.161,686.421,702.111,702.11321,600
Oct 14, 20201,783.381,791.171,730.881,732.601,732.60316,800
Oct 13, 20201,840.001,846.981,771.871,780.971,780.97426,200
Oct 12, 20201,830.831,866.001,826.661,845.001,845.00357,000
Oct 09, 20201,807.001,828.811,786.711,817.891,817.89264,900
Oct 08, 20201,770.061,794.531,753.001,788.811,788.81262,900
Oct 07, 20201,724.001,761.181,720.001,758.851,758.85215,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...