TSX:BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	25.10	25.65	24.95	25.65	25.59	1.79%	5,099
May 19, 2026	25.08	26.22	25.08	25.20	25.14	0.36%	2,298
May 15, 2026	25.19	25.45	25.11	25.11	25.05	-0.32%	1,749
May 14, 2026	25.50	25.51	25.19	25.19	25.13	-0.59%	2,376
May 13, 2026	25.85	25.85	25.31	25.34	25.28	-3.21%	4,262
May 12, 2026	26.16	26.22	26.16	26.18	26.11	2.11%	1,641
May 11, 2026	26.83	26.89	25.58	25.64	25.58	-5.46%	14,955
May 8, 2026	27.87	27.87	27.09	27.12	27.05	-3.69%	12,672
May 7, 2026	27.92	28.32	27.92	28.16	28.09	1.96%	1,202
May 6, 2026	28.22	28.38	27.62	27.62	27.55	0.40%	3,121
May 5, 2026	27.07	27.54	27.00	27.51	27.44	1.63%	2,739
May 4, 2026	27.86	27.86	27.07	27.07	27.00	-2.20%	3,414
May 1, 2026	27.89	27.89	27.68	27.68	27.61	0.29%	769
Apr 30, 2026	27.79	27.79	27.40	27.60	27.53	-2.89%	4,633
Apr 29, 2026	26.91	28.80	26.91	28.42	28.35	-0.39%	5,884
Apr 28, 2026	28.90	29.00	28.53	28.53	28.46	-1.62%	3,460
Apr 27, 2026	29.31	29.42	29.00	29.00	28.93	-1.86%	3,161
Apr 24, 2026	29.49	29.58	29.45	29.55	29.48	3.00%	487
Apr 23, 2026	29.35	29.36	28.69	28.69	28.62	-1.75%	2,067
Apr 22, 2026	30.00	30.00	29.20	29.20	29.13	-7.01%	1,251
Apr 21, 2026	31.00	31.40	31.00	31.40	31.32	0.19%	3,221
Apr 20, 2026	31.31	31.49	31.05	31.34	31.26	-0.22%	2,561
Apr 17, 2026	30.92	31.51	30.92	31.41	31.33	3.49%	4,718
Apr 16, 2026	30.65	30.65	30.35	30.35	30.27	-0.07%	5,695
Apr 15, 2026	30.03	30.46	30.03	30.37	30.29	2.46%	1,323
Apr 14, 2026	29.60	29.80	29.58	29.64	29.57	2.77%	1,698
Apr 13, 2026	28.00	28.84	28.00	28.84	28.77	1.94%	2,322
Apr 10, 2026	28.92	28.92	28.15	28.29	28.22	-1.87%	1,291