Booking Holdings Inc. (TSX:BKNG)
Canada · Delayed Price · Currency is CAD 25.92
-1.34 (-4.92%)
Nov 6, 2026, 4:00 PM EST
TSX:BKNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.70 | 26.83 | 25.92 | 25.92 | 25.92 | -4.92% | 39,591 |
| Nov 5, 2026 | 27.95 | 27.95 | 26.60 | 27.26 | 27.26 | -1.27% | 28,625 |
| Nov 4, 2026 | 25.88 | 28.00 | 25.88 | 27.61 | 27.61 | 7.02% | 88,337 |
| Nov 3, 2026 | 24.88 | 25.80 | 24.42 | 25.80 | 25.80 | 3.78% | 79,598 |
| Nov 2, 2026 | 24.24 | 25.16 | 24.24 | 24.86 | 24.86 | 3.80% | 50,564 |
| Oct 30, 2026 | 24.47 | 24.55 | 23.89 | 23.95 | 23.95 | -1.40% | 23,606 |
| Oct 29, 2026 | 24.23 | 24.49 | 23.93 | 24.29 | 24.29 | 1.50% | 25,903 |
| Oct 28, 2026 | 24.13 | 24.22 | 23.65 | 23.93 | 23.93 | -1.44% | 25,287 |
| Oct 27, 2026 | 24.74 | 24.74 | 24.25 | 24.28 | 24.28 | -1.86% | 35,290 |
| Oct 26, 2026 | 25.13 | 25.18 | 24.50 | 24.74 | 24.74 | -1.75% | 33,418 |
| Oct 23, 2026 | 25.80 | 25.80 | 25.17 | 25.18 | 25.18 | -3.38% | 36,991 |
| Oct 22, 2026 | 25.53 | 26.38 | 25.53 | 26.06 | 26.06 | 1.76% | 34,933 |
| Oct 21, 2026 | 26.03 | 26.22 | 25.41 | 25.61 | 25.61 | -3.43% | 78,821 |
| Oct 20, 2026 | 26.52 | 26.84 | 26.33 | 26.52 | 26.52 | 0.84% | 21,306 |
| Oct 19, 2026 | 26.16 | 26.30 | 25.89 | 26.30 | 26.30 | -0.49% | 16,394 |
| Oct 16, 2026 | 27.16 | 27.20 | 26.34 | 26.43 | 26.43 | -1.49% | 14,765 |
| Oct 15, 2026 | 26.31 | 27.24 | 26.31 | 26.83 | 26.83 | 3.23% | 30,688 |
| Oct 14, 2026 | 25.40 | 25.99 | 25.40 | 25.99 | 25.99 | 2.00% | 28,211 |
| Oct 13, 2026 | 26.00 | 26.00 | 25.23 | 25.48 | 25.48 | -1.74% | 156,330 |
| Oct 9, 2026 | 25.84 | 26.01 | 25.76 | 25.93 | 25.93 | 0.12% | 114,976 |
| Oct 8, 2026 | 25.08 | 25.98 | 25.07 | 25.90 | 25.90 | 2.61% | 16,977 |
| Oct 7, 2026 | 25.41 | 25.60 | 25.18 | 25.24 | 25.24 | -0.86% | 58,950 |
| Oct 6, 2026 | 25.81 | 25.88 | 25.19 | 25.46 | 25.46 | -0.55% | 73,479 |
| Oct 5, 2026 | 25.78 | 25.78 | 25.00 | 25.60 | 25.60 | -0.66% | 10,886 |
| Oct 2, 2026 | 25.92 | 26.25 | 25.69 | 25.77 | 25.77 | -0.58% | 7,418 |
| Oct 1, 2026 | 26.55 | 26.68 | 25.89 | 25.92 | 25.92 | -1.74% | 9,711 |
| Sep 30, 2026 | 26.15 | 26.80 | 26.15 | 26.38 | 26.38 | 0.46% | 15,222 |
| Sep 29, 2026 | 26.31 | 26.56 | 26.11 | 26.26 | 26.26 | -1.13% | 34,606 |
| Sep 28, 2026 | 26.42 | 26.76 | 26.19 | 26.56 | 26.56 | 0.08% | 65,325 |
| Sep 25, 2026 | 25.76 | 26.61 | 25.65 | 26.54 | 26.54 | 4.16% | 15,399 |
| Sep 24, 2026 | 25.39 | 25.72 | 25.28 | 25.48 | 25.48 | 0.91% | 13,359 |
| Sep 23, 2026 | 26.30 | 26.30 | 25.23 | 25.25 | 25.25 | -5.08% | 57,507 |
| Sep 22, 2026 | 27.99 | 27.99 | 26.05 | 26.60 | 26.60 | -2.71% | 461,288 |
| Sep 21, 2026 | 27.19 | 27.58 | 27.00 | 27.34 | 27.34 | 0.66% | 11,296 |
| Sep 18, 2026 | 27.52 | 27.52 | 27.16 | 27.16 | 27.16 | -1.81% | 17,776 |
| Sep 17, 2026 | 27.62 | 27.78 | 27.34 | 27.66 | 27.66 | -0.54% | 7,683 |
| Sep 16, 2026 | 27.63 | 28.12 | 27.63 | 27.81 | 27.81 | 0.22% | 5,008 |
| Sep 15, 2026 | 28.00 | 28.14 | 27.74 | 27.75 | 27.75 | -2.36% | 6,003 |
| Sep 14, 2026 | 28.69 | 29.31 | 28.37 | 28.42 | 28.42 | 0.60% | 5,481 |
| Sep 11, 2026 | 28.65 | 28.65 | 28.01 | 28.25 | 28.25 | 0.17% | 5,921 |
| Sep 10, 2026 | 27.93 | 28.63 | 27.92 | 28.27 | 28.20 | 0.53% | 3,601 |
| Sep 9, 2026 | 28.48 | 28.56 | 27.71 | 28.12 | 28.05 | -3.80% | 35,585 |
| Sep 8, 2026 | 30.35 | 30.35 | 29.18 | 29.23 | 29.16 | -6.49% | 103,294 |
| Sep 4, 2026 | 31.50 | 31.50 | 31.26 | 31.26 | 31.18 | -1.29% | 11,430 |
| Sep 3, 2026 | 32.40 | 32.40 | 31.67 | 31.67 | 31.59 | -2.13% | 6,388 |
| Sep 2, 2026 | 32.10 | 32.46 | 31.78 | 32.36 | 32.28 | 1.86% | 7,724 |
| Sep 1, 2026 | 32.31 | 32.64 | 31.70 | 31.77 | 31.69 | -1.64% | 86,518 |
| Aug 31, 2026 | 32.53 | 32.75 | 32.30 | 32.30 | 32.22 | -3.00% | 7,314 |
| Aug 28, 2026 | 33.08 | 33.65 | 33.08 | 33.30 | 33.22 | 1.22% | 1,236 |
| Aug 27, 2026 | 33.27 | 33.40 | 32.90 | 32.90 | 32.82 | -3.21% | 2,143 |