TSX:BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	30.35	30.35	29.18	29.23	29.23	-6.49%	103,294
Sep 4, 2026	31.50	31.50	31.26	31.26	31.26	-1.29%	11,430
Sep 3, 2026	32.40	32.40	31.67	31.67	31.67	-2.13%	6,388
Sep 2, 2026	32.10	32.46	31.78	32.36	32.36	1.86%	7,724
Sep 1, 2026	32.31	32.64	31.70	31.77	31.77	-1.64%	86,518
Aug 31, 2026	32.53	32.75	32.30	32.30	32.30	-3.00%	7,314
Aug 28, 2026	33.08	33.65	33.08	33.30	33.30	1.22%	1,236
Aug 27, 2026	33.27	33.40	32.90	32.90	32.90	-3.21%	2,143
Aug 26, 2026	34.69	34.69	33.93	33.99	33.99	-1.85%	4,453
Aug 25, 2026	34.56	34.65	34.56	34.63	34.63	-0.26%	1,733
Aug 24, 2026	34.54	34.74	34.54	34.72	34.72	1.85%	1,813
Aug 21, 2026	33.90	34.21	33.90	34.09	34.09	-0.09%	3,474
Aug 20, 2026	34.30	34.31	34.12	34.12	34.12	-1.64%	2,276
Aug 19, 2026	34.28	35.02	34.28	34.69	34.69	1.85%	3,389
Aug 18, 2026	34.00	34.23	34.00	34.06	34.06	2.28%	1,819
Aug 17, 2026	34.19	34.45	33.30	33.30	33.30	-3.62%	6,465
Aug 14, 2026	34.50	34.85	34.50	34.55	34.55	-0.60%	14,809
Aug 13, 2026	34.35	34.76	33.95	34.76	34.76	0.58%	2,287
Aug 12, 2026	34.06	34.56	34.06	34.56	34.56	0.03%	442
Aug 11, 2026	34.15	34.78	34.00	34.55	34.55	0.41%	6,868
Aug 10, 2026	34.07	34.41	34.00	34.41	34.41	-1.26%	2,627
Aug 7, 2026	33.94	35.00	33.94	34.85	34.85	3.66%	7,707
Aug 6, 2026	33.79	34.26	33.53	33.62	33.62	-0.56%	10,515
Aug 5, 2026	33.53	34.29	33.18	33.81	33.81	7.16%	32,950
Aug 4, 2026	31.49	31.55	31.00	31.55	31.55	-0.35%	6,684
Jul 31, 2026	31.26	31.66	31.13	31.66	31.66	1.15%	1,005
Jul 30, 2026	31.93	31.93	31.10	31.30	31.30	-4.69%	2,756
Jul 29, 2026	32.52	33.25	32.33	32.84	32.84	1.05%	3,839
Jul 28, 2026	30.53	32.50	30.53	32.50	32.50	7.01%	14,843
Jul 27, 2026	30.00	30.44	29.96	30.37	30.37	5.23%	3,077
Jul 24, 2026	28.46	28.86	28.46	28.86	28.86	2.63%	664
Jul 23, 2026	28.23	28.23	27.98	28.12	28.12	-2.97%	2,010
Jul 22, 2026	29.00	29.00	28.98	28.98	28.98	-0.31%	1,708
Jul 21, 2026	28.99	29.07	28.91	29.07	29.07	-0.68%	1,409
Jul 20, 2026	29.62	29.62	29.13	29.27	29.27	-1.31%	3,775
Jul 17, 2026	29.38	29.66	29.24	29.66	29.66	-1.13%	1,944
Jul 16, 2026	29.88	30.00	29.45	30.00	30.00	0.70%	1,848
Jul 15, 2026	29.06	29.79	28.73	29.79	29.79	4.56%	6,529
Jul 14, 2026	28.00	28.68	28.00	28.49	28.49	-0.42%	11,663
Jul 13, 2026	28.80	28.90	28.11	28.61	28.61	-1.34%	8,517
Jul 10, 2026	28.79	29.20	28.79	29.00	29.00	1.54%	4,648
Jul 9, 2026	27.89	28.56	27.89	28.56	28.56	0.53%	5,929
Jul 8, 2026	29.27	29.27	28.25	28.41	28.41	-3.89%	2,229
Jul 7, 2026	30.05	30.60	29.56	29.56	29.56	0.20%	1,722
Jul 6, 2026	29.75	29.75	29.50	29.50	29.50	-1.44%	1,209
Jul 3, 2026	29.93	29.93	29.93	29.93	29.93	-	139
Jul 2, 2026	29.71	29.97	29.71	29.93	29.93	3.03%	4,868
Jun 30, 2026	29.44	29.44	29.04	29.05	29.05	-2.39%	3,169
Jun 29, 2026	30.05	30.10	29.76	29.76	29.76	1.02%	799
Jun 26, 2026	29.05	29.80	29.05	29.46	29.46	2.19%	2,644