TSX:BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	29.58	29.58	28.83	28.83	28.83	-2.50%	2,220
Jun 24, 2026	28.88	30.00	28.88	29.57	29.57	7.06%	55,138
Jun 23, 2026	27.25	27.62	27.25	27.62	27.62	0.77%	1,046
Jun 22, 2026	27.32	27.53	26.84	27.41	27.41	-3.01%	28,022
Jun 19, 2026	27.90	28.26	27.60	28.26	28.26	0.68%	1,401
Jun 18, 2026	28.23	28.40	28.00	28.07	28.07	0.36%	15,291
Jun 17, 2026	28.70	28.70	27.97	27.97	27.97	-2.20%	4,066
Jun 16, 2026	28.75	28.79	28.44	28.60	28.60	0.95%	199,989
Jun 15, 2026	28.14	28.75	28.14	28.33	28.33	5.32%	39,243
Jun 12, 2026	26.62	27.10	26.62	26.90	26.90	0.79%	7,716
Jun 11, 2026	26.40	26.87	25.86	26.69	26.69	1.52%	12,891
Jun 10, 2026	26.03	26.30	26.03	26.29	26.29	-1.83%	46,063
Jun 9, 2026	27.22	27.22	26.64	26.78	26.78	0.75%	1,162
Jun 8, 2026	27.00	27.17	26.55	26.58	26.58	-1.23%	2,150
Jun 5, 2026	28.00	28.00	26.91	26.91	26.91	-0.74%	2,351
Jun 4, 2026	27.74	27.87	27.16	27.18	27.11	0.52%	6,200
Jun 3, 2026	27.00	27.30	26.92	27.04	26.97	-0.77%	3,765
Jun 2, 2026	26.82	27.27	26.82	27.25	27.18	-2.29%	575
Jun 1, 2026	27.41	27.89	27.41	27.89	27.82	1.49%	2,195
May 29, 2026	27.86	27.86	27.45	27.48	27.41	-0.54%	4,057
May 28, 2026	27.55	27.69	27.48	27.63	27.56	0.84%	198,817
May 27, 2026	27.79	27.79	27.40	27.40	27.33	2.93%	678
May 26, 2026	27.10	27.10	26.62	26.62	26.55	-1.41%	1,063
May 25, 2026	26.60	27.00	26.60	27.00	26.93	2.66%	2,527
May 22, 2026	26.45	26.50	26.14	26.30	26.23	0.77%	6,896
May 21, 2026	25.13	26.10	25.13	26.10	26.03	1.75%	5,058