BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20191,923.271,935.271,922.681,930.271,930.27262,102
Dec 05, 20191,929.001,929.001,901.511,904.221,904.22362,800
Dec 04, 20191,894.641,929.001,879.981,921.531,921.53423,600
Dec 03, 20191,865.391,881.581,852.521,879.981,879.98192,700
Dec 02, 20191,898.211,903.491,867.761,884.441,884.44400,300
Nov 29, 20191,904.891,910.001,899.081,904.031,904.03153,600
Nov 27, 20191,893.001,916.351,883.031,906.451,906.45262,800
Nov 26, 20191,899.701,899.751,882.021,887.461,887.46329,600
Nov 25, 20191,885.091,902.571,875.011,897.541,897.54298,700
Nov 22, 20191,881.451,884.991,870.441,877.531,877.53239,900
Nov 21, 20191,851.341,876.001,844.591,873.311,873.31342,700
Nov 20, 20191,846.061,856.691,837.001,851.821,851.82354,700
Nov 19, 20191,845.001,854.361,833.411,845.301,845.30274,000
Nov 18, 20191,847.041,853.151,826.701,838.031,838.03362,000
Nov 15, 20191,873.851,873.991,843.031,848.821,848.82366,400
Nov 14, 20191,855.391,875.001,850.961,865.551,865.55276,900
Nov 13, 20191,855.591,871.861,852.641,859.091,859.09426,000
Nov 12, 20191,901.351,901.351,860.231,875.841,875.84496,600
Nov 11, 20191,869.001,897.981,852.841,896.041,896.04471,200
Nov 08, 20191,941.001,954.001,841.001,879.191,879.191,033,700
Nov 07, 20191,942.201,945.221,844.451,849.931,849.931,827,300
Nov 06, 20192,018.562,022.442,001.412,012.092,012.09378,000
Nov 05, 20192,008.992,029.802,001.592,025.432,025.43255,600
Nov 04, 20192,042.002,045.782,002.832,007.682,007.68328,300
Nov 01, 20192,023.622,041.582,007.752,032.022,032.02333,200
Oct 31, 20192,046.082,059.172,031.292,048.772,048.77192,400
Oct 30, 20192,035.532,050.862,030.352,049.552,049.55150,300
Oct 29, 20192,054.142,057.432,037.742,042.802,042.80177,700
Oct 28, 20192,053.022,079.702,047.292,057.052,057.05195,700
Oct 25, 20192,020.132,058.862,019.772,055.932,055.93242,300
Oct 24, 20192,035.002,045.832,016.472,043.752,043.75171,900
Oct 23, 20192,019.662,034.682,016.212,032.232,032.23176,100
Oct 22, 20192,029.042,033.302,010.012,023.052,023.05186,400
Oct 21, 20192,022.682,035.002,017.402,022.242,022.24194,500
Oct 18, 20192,030.862,033.922,006.962,013.532,013.53352,200
Oct 17, 20192,033.002,044.772,021.372,028.532,028.53199,900
Oct 16, 20192,016.802,037.092,016.802,027.632,027.63300,000
Oct 15, 20191,992.212,023.111,991.602,016.392,016.39273,400
Oct 14, 20191,964.521,994.391,964.521,988.751,988.75176,500
Oct 11, 20191,984.302,003.791,972.941,977.181,977.18277,200
Oct 10, 20191,942.691,970.431,933.841,962.911,962.91227,500
Oct 09, 20191,953.721,954.161,926.201,943.331,943.33230,300
Oct 08, 20191,937.051,955.731,923.561,938.191,938.19170,300
Oct 07, 20191,971.011,980.261,949.081,951.561,951.56254,100
Oct 04, 20191,970.641,984.871,965.311,983.201,983.20162,200
Oct 03, 20191,936.551,964.301,918.231,961.451,961.45212,200
Oct 02, 20191,969.001,969.001,929.911,941.441,941.44289,300
Oct 01, 20191,977.001,987.761,964.721,978.031,978.03234,700
Sep 30, 20191,953.001,982.711,942.341,962.611,962.61226,500
Sep 27, 20191,969.561,979.351,936.861,944.251,944.25305,600
Sep 26, 20191,994.081,994.081,964.001,978.451,978.45307,400
Sep 25, 20191,991.652,000.641,962.001,993.531,993.53333,400
Sep 24, 20192,012.822,020.991,985.921,990.641,990.64282,800
Sep 23, 20192,016.002,030.002,007.142,009.412,009.41315,500
Sep 20, 20192,046.222,057.432,029.462,031.572,031.57507,400
Sep 19, 20192,053.742,062.702,046.732,058.572,058.57256,100
Sep 18, 20192,072.212,078.852,036.982,058.372,058.37185,100
Sep 17, 20192,067.602,081.242,058.172,077.442,077.44263,300
Sep 16, 20192,057.242,081.812,035.012,072.952,072.95393,900
Sep 13, 20192,047.022,071.782,039.602,063.902,063.90392,800
Sep 12, 20192,056.002,067.072,037.302,041.412,041.41442,200
Sep 11, 20192,013.202,054.172,001.382,050.162,050.16399,600
Sep 10, 20191,983.342,018.761,964.032,018.762,018.76456,100
Sep 09, 20191,980.641,994.511,973.381,992.251,992.25369,700
Sep 06, 20192,006.342,006.341,962.751,967.631,967.63413,000
Sep 05, 20191,974.152,010.941,967.441,994.441,994.44440,300
Sep 04, 20191,960.881,963.561,935.711,958.791,958.79280,000
Sep 03, 20191,956.561,967.901,931.421,941.781,941.78341,500
Aug 30, 20191,971.801,973.231,953.001,966.411,966.41270,900
Aug 29, 20191,966.431,976.761,948.001,957.141,957.14312,800
Aug 28, 20191,911.801,947.951,903.571,942.001,942.00228,300
Aug 27, 20191,921.741,931.801,912.331,919.991,919.99276,200
Aug 26, 20191,918.241,918.501,902.221,916.811,916.81219,200
Aug 23, 20191,942.981,951.931,893.081,898.671,898.67303,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...