BIT:1BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	159.80	160.00	159.80	160.00	-	-0.06%	-
Jul 6, 2026	161.50	161.80	160.00	160.10	160.10	-1.05%	328
Jul 3, 2026	161.25	161.30	161.25	161.80	161.80	0.97%	27
Jul 2, 2026	161.35	161.35	160.00	160.25	160.25	-1.23%	71
Jul 1, 2026	157.80	162.15	157.80	162.25	162.25	2.95%	13
Jun 30, 2026	160.35	160.35	156.40	157.60	157.60	-2.69%	201
Jun 29, 2026	161.95	161.95	161.95	161.95	161.95	1.86%	-
Jun 26, 2026	155.50	156.45	155.50	159.00	159.00	1.37%	65
Jun 25, 2026	158.75	158.75	157.80	156.85	156.85	-3.39%	147
Jun 24, 2026	151.00	162.05	151.00	162.35	162.35	9.99%	329
Jun 23, 2026	144.45	148.20	144.45	147.60	147.60	1.03%	290
Jun 22, 2026	149.10	150.00	144.75	146.10	146.10	-2.31%	177
Jun 19, 2026	149.55	149.55	149.55	149.55	149.55	-0.73%	-
Jun 18, 2026	151.45	151.45	148.80	150.65	150.65	0.23%	46
Jun 17, 2026	152.10	152.40	151.60	150.30	150.30	-0.56%	54
Jun 16, 2026	150.00	151.15	150.00	151.15	151.15	0.30%	119
Jun 15, 2026	145.00	151.05	143.80	150.70	150.70	6.69%	371
Jun 12, 2026	140.65	140.65	140.25	141.25	141.25	2.39%	125
Jun 11, 2026	141.70	142.00	141.70	137.95	137.95	-0.97%	30
Jun 10, 2026	143.00	144.30	139.30	139.30	139.30	-2.76%	84
Jun 9, 2026	141.45	144.35	141.45	143.25	143.25	-0.07%	75
Jun 8, 2026	144.30	144.30	144.30	143.35	143.35	-0.93%	84
Jun 5, 2026	144.70	144.70	144.70	144.70	144.70	-3.44%	-
Jun 4, 2026	149.85	149.85	149.85	149.85	149.85	4.94%	-
Jun 3, 2026	143.65	143.65	142.00	142.80	142.80	-1.14%	25
Jun 2, 2026	143.90	143.90	143.90	144.45	144.45	0.38%	5
Jun 1, 2026	145.10	145.10	143.65	143.90	143.90	-0.62%	7
May 29, 2026	146.10	146.55	146.10	144.80	144.80	0.03%	19
May 28, 2026	144.55	146.30	144.55	144.75	144.75	-0.86%	170
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