Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 146.30
+0.30 (0.21%)
Last updated: May 28, 2026, 10:51 AM CET
BIT:1BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 144.55 | 146.30 | 144.55 | 146.30 | - | 0.21% | - |
| May 27, 2026 | 141.75 | 146.05 | 141.75 | 146.00 | 146.00 | 3.29% | 238 |
| May 26, 2026 | 138.65 | 141.60 | 138.55 | 141.35 | 141.35 | -0.11% | 238 |
| May 25, 2026 | 141.25 | 142.00 | 141.25 | 141.50 | 141.50 | 2.69% | 43 |
| May 22, 2026 | 139.40 | 139.85 | 136.70 | 137.80 | 137.80 | 2.99% | 252 |
| May 21, 2026 | 136.00 | 136.00 | 132.90 | 133.80 | 133.80 | -0.19% | 158 |
| May 20, 2026 | 133.25 | 133.75 | 131.60 | 134.05 | 134.05 | -1.25% | 140 |
| May 19, 2026 | 133.45 | 138.25 | 133.05 | 135.75 | 135.75 | 2.30% | 115 |
| May 18, 2026 | 132.30 | 133.55 | 132.15 | 132.70 | 132.70 | 0.30% | 552 |
| May 15, 2026 | 135.05 | 135.05 | 132.30 | 132.30 | 132.30 | -1.12% | 200 |
| May 14, 2026 | 132.75 | 134.50 | 132.50 | 133.80 | 133.80 | 0.79% | 86 |
| May 13, 2026 | 136.60 | 137.75 | 133.10 | 132.75 | 132.75 | -3.45% | 394 |
| May 12, 2026 | 135.80 | 135.80 | 134.40 | 137.50 | 137.50 | 1.25% | 146 |
| May 11, 2026 | 141.05 | 141.10 | 135.80 | 135.80 | 135.80 | -6.22% | 297 |
| May 8, 2026 | 147.45 | 147.45 | 141.50 | 144.80 | 144.80 | -1.66% | 87 |
| May 7, 2026 | 143.90 | 143.90 | 142.95 | 147.25 | 147.25 | 2.12% | 45 |
| May 6, 2026 | 142.85 | 149.70 | 142.50 | 144.20 | 144.20 | 0.95% | 295 |
| May 5, 2026 | 142.95 | 143.40 | 142.00 | 142.85 | 142.85 | 0.04% | 121 |
| May 4, 2026 | 145.45 | 146.00 | 142.80 | 142.80 | 142.80 | -0.90% | 172 |
| Apr 30, 2026 | 147.60 | 147.60 | 144.10 | 144.10 | 144.10 | -3.39% | 94 |
| Apr 29, 2026 | 142.80 | 149.65 | 138.10 | 149.15 | 149.15 | -1.16% | 555 |
| Apr 28, 2026 | 152.45 | 152.45 | 152.45 | 150.90 | 150.90 | -1.34% | 13 |
| Apr 27, 2026 | 154.25 | 154.25 | 153.70 | 152.95 | 152.95 | -0.49% | 40 |
| Apr 24, 2026 | 150.50 | 153.90 | 150.50 | 153.70 | 153.70 | 0.99% | 72 |
| Apr 23, 2026 | 152.90 | 153.15 | 152.40 | 152.20 | 152.20 | -2.47% | 7 |
| Apr 22, 2026 | 164.70 | 164.70 | 157.70 | 156.05 | 156.05 | -4.38% | 39 |
| Apr 21, 2026 | 163.55 | 164.50 | 163.55 | 163.20 | 163.20 | 1.37% | 15 |
| Apr 20, 2026 | 162.35 | 162.85 | 160.95 | 161.00 | 161.00 | -0.65% | 86 |
| Apr 17, 2026 | 156.80 | 163.05 | 156.80 | 162.05 | 162.05 | 2.40% | 297 |
| Apr 16, 2026 | 158.45 | 159.30 | 157.35 | 158.25 | 158.25 | 0.64% | 149 |
| Apr 15, 2026 | 154.35 | 156.55 | 154.35 | 157.25 | 157.25 | 2.28% | 97 |
| Apr 14, 2026 | 150.60 | 154.40 | 150.60 | 153.75 | 153.75 | 2.53% | 274 |
| Apr 13, 2026 | 148.05 | 148.05 | 146.35 | 149.95 | 149.95 | 1.87% | 35 |
| Apr 10, 2026 | 148.00 | 149.60 | 147.20 | 147.20 | 147.20 | -1.11% | 130 |
| Apr 9, 2026 | 154.25 | 154.25 | 150.30 | 148.85 | 148.85 | -4.86% | 12 |
| Apr 8, 2026 | 154.90 | 159.50 | 154.85 | 156.45 | 156.45 | 4.47% | 367 |
| Apr 7, 2026 | 139.00 | 155.00 | 139.00 | 149.75 | 149.75 | 2.00% | 362 |
| Apr 2, 2026 | 5.74 | 5.74 | 5.46 | 5.46 | 5.46 | -4.91% | 1,250 |
| Apr 1, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -96.00% | - |
| Mar 31, 2026 | 145.64 | 145.64 | 143.04 | 143.40 | 143.40 | -0.64% | 150 |
| Mar 30, 2026 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | 1.78% | 25 |
| Mar 27, 2026 | 145.84 | 145.84 | 145.84 | 141.80 | 141.80 | -3.17% | 100 |
| Mar 26, 2026 | 146.44 | 146.44 | 146.44 | 146.44 | 146.44 | -0.49% | - |
| Mar 25, 2026 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | -1.37% | - |
| Mar 24, 2026 | 148.40 | 148.40 | 148.40 | 149.20 | 149.20 | -1.58% | 25 |
| Mar 23, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 2.02% | - |
| Mar 20, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -0.13% | - |
| Mar 19, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -2.97% | - |
| Mar 18, 2026 | 153.36 | 153.36 | 153.36 | 153.36 | 153.36 | -0.29% | - |
| Mar 17, 2026 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | 3.06% | - |