TSX:BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.86	27.86	27.45	27.48	27.48	-0.54%	4,057
May 28, 2026	27.55	27.69	27.48	27.63	27.63	0.84%	198,817
May 27, 2026	27.79	27.79	27.40	27.40	27.40	2.93%	678
May 26, 2026	27.10	27.10	26.62	26.62	26.62	-1.41%	1,063
May 25, 2026	26.60	27.00	26.60	27.00	27.00	2.66%	2,527
May 22, 2026	26.45	26.50	26.14	26.30	26.30	0.77%	6,896
May 21, 2026	25.13	26.10	25.13	26.10	26.10	1.75%	5,058
May 20, 2026	25.10	25.65	24.95	25.65	25.65	1.79%	5,099
May 19, 2026	25.08	26.22	25.08	25.20	25.20	0.36%	2,298
May 15, 2026	25.19	25.45	25.11	25.11	25.11	-0.32%	1,749
May 14, 2026	25.50	25.51	25.19	25.19	25.19	-0.59%	2,376
May 13, 2026	25.85	25.85	25.31	25.34	25.34	-3.21%	4,262
May 12, 2026	26.16	26.22	26.16	26.18	26.18	2.11%	1,641
May 11, 2026	26.83	26.89	25.58	25.64	25.64	-5.46%	14,955
May 8, 2026	27.87	27.87	27.09	27.12	27.12	-3.69%	12,672
May 7, 2026	27.92	28.32	27.92	28.16	28.16	1.96%	1,202
May 6, 2026	28.22	28.38	27.62	27.62	27.62	0.40%	3,121
May 5, 2026	27.07	27.54	27.00	27.51	27.51	1.63%	2,739
May 4, 2026	27.86	27.86	27.07	27.07	27.07	-2.20%	3,414
May 1, 2026	27.89	27.89	27.68	27.68	27.68	0.29%	769
Apr 30, 2026	27.79	27.79	27.40	27.60	27.60	-2.89%	4,633
Apr 29, 2026	26.91	28.80	26.91	28.42	28.42	-0.39%	5,884
Apr 28, 2026	28.90	29.00	28.53	28.53	28.53	-1.62%	3,460
Apr 27, 2026	29.31	29.42	29.00	29.00	29.00	-1.86%	3,161
Apr 24, 2026	29.49	29.58	29.45	29.55	29.55	3.00%	487
Apr 23, 2026	29.35	29.36	28.69	28.69	28.69	-1.75%	2,067
Apr 22, 2026	30.00	30.00	29.20	29.20	29.20	-7.01%	1,251
Apr 21, 2026	31.00	31.40	31.00	31.40	31.40	0.19%	3,221
Apr 20, 2026	31.31	31.49	31.05	31.34	31.34	-0.22%	2,561
Apr 17, 2026	30.92	31.51	30.92	31.41	31.41	3.49%	4,718
Apr 16, 2026	30.65	30.65	30.35	30.35	30.35	-0.07%	5,695
Apr 15, 2026	30.03	30.46	30.03	30.37	30.37	2.46%	1,323
Apr 14, 2026	29.60	29.80	29.58	29.64	29.64	2.77%	1,698
Apr 13, 2026	28.00	28.84	28.00	28.84	28.84	1.94%	2,322
Apr 10, 2026	28.92	28.92	28.15	28.29	28.29	-1.87%	1,291
Apr 9, 2026	29.63	29.63	28.53	28.83	28.83	-2.60%	8,059
Apr 8, 2026	29.85	30.25	29.59	29.60	29.60	4.19%	35,956
Apr 7, 2026	28.50	28.70	28.20	28.41	28.41	-1.35%	4,731
Apr 6, 2026	27.43	28.92	27.43	28.80	28.80	5.46%	4,943
Apr 2, 2026	27.14	27.31	27.14	27.31	27.31	-1.41%	1,724
Apr 1, 2026	27.51	27.70	27.19	27.70	27.70	0.51%	835
Mar 31, 2026	27.29	27.65	27.07	27.56	27.56	2.23%	109,716
Mar 30, 2026	26.69	27.08	26.69	26.96	26.96	1.35%	666
Mar 27, 2026	27.00	27.00	26.60	26.60	26.60	-3.59%	2,146
Mar 26, 2026	27.74	27.81	27.59	27.59	27.59	-1.39%	429
Mar 25, 2026	28.19	28.31	27.50	27.98	27.98	-0.57%	444
Mar 24, 2026	28.14	28.14	28.14	28.14	28.14	-2.53%	197
Mar 23, 2026	28.96	29.03	28.87	28.87	28.87	2.56%	536
Mar 20, 2026	28.19	28.20	28.15	28.15	28.15	-3.26%	560
Mar 18, 2026	29.10	29.10	29.10	29.10	29.10	-	149