BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191,887.141,893.981,863.601,867.281,867.28504,300
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
Jan 22, 20191,743.181,759.671,691.481,708.981,708.98758,000
Jan 18, 20191,747.021,776.841,737.501,760.261,760.26552,600
Jan 17, 20191,681.731,737.911,676.541,724.511,724.51363,200
Jan 16, 20191,693.421,698.221,676.541,680.571,680.57503,700
Jan 15, 20191,695.001,704.181,681.561,698.311,698.31436,100
Jan 14, 20191,647.561,708.831,645.001,692.881,692.88439,200
Jan 11, 20191,670.591,678.051,654.931,665.891,665.89331,200
Jan 10, 20191,640.001,685.981,640.001,677.331,677.33459,700
Jan 09, 20191,642.351,682.881,637.021,649.491,649.49786,300
Jan 08, 20191,730.041,755.991,681.151,686.921,686.92652,400
Jan 07, 20191,721.741,731.401,703.601,711.821,711.82334,800
Jan 04, 20191,686.121,737.081,678.621,717.551,717.55541,000
Jan 03, 20191,704.651,712.681,657.981,663.121,663.12441,500
Jan 02, 20191,691.251,736.771,690.841,721.701,721.70312,600
Dec 31, 20181,730.481,739.701,712.491,722.421,722.42280,200
Dec 28, 20181,724.901,734.251,701.761,715.831,715.83281,000
Dec 27, 20181,669.781,719.681,666.881,717.801,717.80316,500
Dec 26, 20181,629.241,705.011,626.401,703.251,703.25413,600
Dec 24, 20181,621.681,649.091,606.271,616.831,616.83387,200
Dec 21, 20181,704.621,715.891,617.161,633.391,633.391,043,700
Dec 20, 20181,727.011,740.011,685.761,705.181,705.18473,800
Dec 19, 20181,769.421,806.641,706.751,736.631,736.63524,100
Dec 18, 20181,752.231,799.641,737.001,769.421,769.42391,900
Dec 17, 20181,796.661,806.961,701.011,739.521,739.52632,900
Dec 14, 20181,806.901,833.281,796.541,807.141,807.14399,100
Dec 13, 20181,864.601,865.611,821.281,833.071,833.07361,600
Dec 12, 20181,884.141,894.021,842.001,856.151,856.15325,900
Dec 11, 20181,839.831,877.991,834.311,852.351,852.35264,200
Dec 10, 20181,833.041,852.841,811.261,826.011,826.01431,700
Dec 07, 20181,867.221,882.161,814.991,834.511,834.51409,400
Dec 06, 20181,839.641,889.511,817.881,882.241,882.24396,800
Dec 04, 20181,917.801,925.541,852.931,863.141,863.14355,400
Dec 03, 20181,925.471,945.841,915.361,919.701,919.70535,500
Nov 30, 20181,868.321,897.111,852.801,891.881,891.88361,000
Nov 29, 20181,866.001,885.151,859.711,865.151,865.15358,100
Nov 28, 20181,828.261,875.911,816.551,869.451,869.45348,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...