TSX:BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	34.69	34.69	33.93	33.99	33.91	-1.85%	4,453
Aug 25, 2026	34.56	34.65	34.56	34.63	34.55	-0.26%	1,733
Aug 24, 2026	34.54	34.74	34.54	34.72	34.64	1.85%	1,813
Aug 21, 2026	33.90	34.21	33.90	34.09	34.01	-0.09%	3,474
Aug 20, 2026	34.30	34.31	34.12	34.12	34.04	-1.64%	2,276
Aug 19, 2026	34.28	35.02	34.28	34.69	34.61	1.85%	3,389
Aug 18, 2026	34.00	34.23	34.00	34.06	33.98	2.28%	1,819
Aug 17, 2026	34.19	34.45	33.30	33.30	33.22	-3.62%	6,465
Aug 14, 2026	34.50	34.85	34.50	34.55	34.47	-0.60%	14,809
Aug 13, 2026	34.35	34.76	33.95	34.76	34.68	0.58%	2,287
Aug 12, 2026	34.06	34.56	34.06	34.56	34.48	0.03%	442
Aug 11, 2026	34.15	34.78	34.00	34.55	34.47	0.41%	6,868
Aug 10, 2026	34.07	34.41	34.00	34.41	34.33	-1.26%	2,627
Aug 7, 2026	33.94	35.00	33.94	34.85	34.77	3.66%	7,707
Aug 6, 2026	33.79	34.26	33.53	33.62	33.54	-0.56%	10,515
Aug 5, 2026	33.53	34.29	33.18	33.81	33.73	7.16%	32,950
Aug 4, 2026	31.49	31.55	31.00	31.55	31.47	-0.35%	6,684
Jul 31, 2026	31.26	31.66	31.13	31.66	31.58	1.15%	1,005
Jul 30, 2026	31.93	31.93	31.10	31.30	31.22	-4.69%	2,756
Jul 29, 2026	32.52	33.25	32.33	32.84	32.76	1.05%	3,839
Jul 28, 2026	30.53	32.50	30.53	32.50	32.42	7.01%	14,843
Jul 27, 2026	30.00	30.44	29.96	30.37	30.30	5.23%	3,077
Jul 24, 2026	28.46	28.86	28.46	28.86	28.79	2.63%	664
Jul 23, 2026	28.23	28.23	27.98	28.12	28.05	-2.97%	2,010
Jul 22, 2026	29.00	29.00	28.98	28.98	28.91	-0.31%	1,708
Jul 21, 2026	28.99	29.07	28.91	29.07	29.00	-0.68%	1,409
Jul 20, 2026	29.62	29.62	29.13	29.27	29.20	-1.31%	3,775