Booking Holdings Inc. - Common Stock (BKNG)

175.69
-3.71 (-2.07%)
NASDAQ · Last Trade: Apr 23rd, 4:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Booking Holdings Inc. - Common Stock (BKNG)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026190.56191.01177.90179.409,374,182179.40
4/21/2026191.45193.92189.16190.864,281,719190.86
4/20/2026190.60192.91189.09192.085,370,419192.08
4/17/2026188.55192.76188.00192.017,881,218192.01
4/16/2026186.57188.17184.14184.565,852,744184.56
4/15/2026183.33186.60182.33185.695,933,502185.69
4/14/2026178.26182.55178.00181.125,522,287181.12
4/13/2026170.71177.76170.59177.255,824,390177.25
4/10/2026177.15179.41171.55173.465,118,416173.46
4/09/2026180.03180.98173.82176.607,231,874176.60
4/08/2026181.07186.65180.09181.058,876,415181.05
4/07/2026174.42175.88169.71173.419,107,050173.41
4/06/2026166.25176.83166.25176.198,189,277176.19
4/02/20264,143.994,202.744,065.514,194.31234,203167.77
4/01/20264,216.834,250.154,051.224,184.56352,348167.38
3/31/20264,137.004,240.004,065.524,210.32378,512168.41
3/30/20264,065.004,163.574,050.004,117.51409,015164.70
3/27/20264,199.004,204.684,030.294,062.14359,117162.49
3/26/20264,228.144,275.004,184.214,213.76324,850168.55
3/25/20264,298.444,374.894,182.144,237.75249,505169.51
3/24/20264,364.914,392.294,265.004,290.65343,461171.63
3/23/20264,407.744,442.564,368.024,396.79333,843175.87
3/20/20264,293.384,329.194,258.344,324.04477,608172.96
3/19/20264,379.544,436.724,260.114,292.94239,529171.72
3/18/20264,402.004,477.374,379.034,381.39257,872175.26
3/17/20264,377.404,475.334,354.004,442.33331,071177.69
3/16/20264,265.504,339.234,251.944,293.02201,886171.72
3/13/20264,255.374,320.004,235.194,241.26229,087169.65
3/12/20264,274.414,348.174,213.344,217.71258,499168.71
3/11/20264,377.524,434.534,275.864,322.42256,844172.90
3/10/20264,412.504,431.904,284.534,371.77384,671174.87
3/09/20264,461.714,488.924,340.004,440.69518,554177.63
3/06/20264,518.004,584.764,454.264,550.43382,282182.02
3/05/20264,511.104,634.094,472.204,613.28812,468184.51
3/04/20264,146.024,322.744,129.504,253.58418,847170.13
3/03/20264,115.054,194.084,073.384,153.87438,296166.14
3/02/20264,050.004,219.574,028.004,179.78542,995167.18
2/27/20264,193.704,242.754,160.004,236.61923,246169.45
2/26/20264,179.504,292.104,163.104,250.26754,863170.00
2/25/20264,077.004,179.504,047.844,163.00749,345166.50
2/24/20263,890.004,083.003,880.004,068.56805,116162.73
2/23/20264,051.884,060.003,765.453,870.83777,809154.82
2/20/20264,012.474,079.973,948.544,076.79805,611163.06
2/19/20264,088.874,141.543,871.014,007.45906,261160.28
2/18/20264,106.264,294.334,100.004,269.99674,910170.78
2/17/20264,131.194,168.114,020.544,140.15490,311165.59
2/13/20264,154.004,192.004,071.604,140.60622,477165.61
2/12/20264,277.464,385.014,139.854,159.10682,746166.35
2/11/20264,253.584,377.804,199.484,312.44668,762172.48
2/10/20264,219.524,380.004,175.884,281.14573,443171.23
2/09/20264,418.684,438.784,219.234,237.05677,580169.47
2/06/20264,443.774,523.944,369.174,457.17531,964178.27
2/05/20264,649.284,694.044,431.724,443.42386,683177.72
2/04/20264,554.004,632.884,362.504,607.13613,945184.27
2/03/20265,059.565,115.004,615.194,644.64634,022185.77
2/02/20265,035.005,131.564,980.005,122.25216,237204.87
1/30/20265,084.565,100.434,954.815,001.84270,913200.06
1/29/20265,106.025,147.765,050.015,113.32244,332204.51
1/28/20265,161.435,212.365,068.005,085.22200,641203.39
1/27/20265,107.285,160.955,088.295,153.41157,439206.12
1/26/20265,113.835,162.005,087.275,107.28180,784204.27
1/23/20265,067.245,129.835,067.245,098.50207,703203.92