BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191,942.981,942.981,928.231,937.851,937.8529,172
Aug 22, 20191,962.451,967.521,928.301,952.471,952.47204,600
Aug 21, 20191,945.691,957.601,939.701,955.751,955.75203,000
Aug 20, 20191,942.511,952.121,929.211,934.401,934.40230,400
Aug 19, 20191,944.871,959.881,931.411,943.731,943.73283,400
Aug 16, 20191,929.001,936.461,905.011,922.191,922.19240,800
Aug 15, 20191,900.031,919.711,873.871,904.671,904.67290,500
Aug 14, 20191,908.561,926.231,889.961,891.191,891.19440,400
Aug 13, 20191,907.671,963.901,907.671,943.191,943.19384,300
Aug 12, 20191,900.441,926.791,891.171,916.891,916.89281,100
Aug 09, 20191,926.541,927.621,897.011,917.691,917.69402,000
Aug 08, 20191,900.001,958.811,895.001,941.011,941.01797,000
Aug 07, 20191,758.401,826.201,755.001,821.561,821.56542,300
Aug 06, 20191,799.201,815.991,767.321,786.521,786.52393,900
Aug 05, 20191,819.981,819.981,773.091,788.601,788.60431,400
Aug 02, 20191,874.111,874.981,839.391,846.081,846.08304,200
Aug 01, 20191,885.471,917.491,867.741,879.861,879.86238,400
Jul 31, 20191,906.331,915.481,866.271,886.611,886.61270,000
Jul 30, 20191,909.861,925.291,903.591,916.591,916.59207,500
Jul 29, 20191,958.781,962.981,908.191,919.551,919.55304,900
Jul 26, 20191,940.001,969.881,940.001,966.851,966.85381,800
Jul 25, 20191,911.991,928.911,905.031,926.131,926.13248,100
Jul 24, 20191,896.261,920.831,896.261,919.251,919.25212,100
Jul 23, 20191,898.631,910.381,887.941,900.251,900.25219,500
Jul 22, 20191,883.651,906.601,882.741,893.701,893.70279,400
Jul 19, 20191,896.031,901.591,882.091,882.091,882.09198,000
Jul 18, 20191,861.831,895.681,861.831,885.911,885.91230,600
Jul 17, 20191,887.751,897.091,866.531,867.741,867.74284,800
Jul 16, 20191,879.891,897.221,875.571,888.901,888.90259,100
Jul 15, 20191,881.891,885.241,872.291,881.911,881.91284,200
Jul 12, 20191,878.021,884.981,869.491,882.481,882.48268,200
Jul 11, 20191,875.451,879.101,868.731,874.171,874.17270,400
Jul 10, 20191,890.521,892.991,858.881,869.391,869.39319,200
Jul 09, 20191,873.001,889.741,866.011,877.871,877.87360,800
Jul 08, 20191,918.731,922.001,875.001,875.761,875.76343,100
Jul 05, 20191,904.761,928.611,901.411,924.751,924.75170,200
Jul 03, 20191,906.221,924.611,905.001,919.651,919.65172,900
Jul 02, 20191,902.241,910.001,889.421,907.991,907.99222,000
Jul 01, 20191,900.001,906.001,883.441,898.421,898.42454,500
Jun 28, 20191,852.581,877.001,844.831,874.711,874.71613,700
Jun 27, 20191,835.001,858.751,832.831,845.171,845.17427,100
Jun 26, 20191,848.301,868.151,828.391,830.221,830.22277,500
Jun 25, 20191,880.831,884.991,841.051,845.471,845.47322,200
Jun 24, 20191,880.971,889.331,869.321,870.811,870.81351,200
Jun 21, 20191,859.361,883.191,849.591,880.001,880.00755,800
Jun 20, 20191,862.071,871.931,844.751,861.311,861.31545,000
Jun 19, 20191,812.001,844.411,809.091,842.061,842.06420,200
Jun 18, 20191,808.381,821.701,790.931,808.991,808.99412,800
Jun 17, 20191,776.001,787.411,768.001,781.411,781.41281,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...