TSX:BKNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	26.16	26.30	25.89	26.30	26.30	-0.49%	16,394
Oct 16, 2026	27.16	27.20	26.34	26.43	26.43	-1.49%	14,765
Oct 15, 2026	26.31	27.24	26.31	26.83	26.83	3.23%	30,688
Oct 14, 2026	25.40	25.99	25.40	25.99	25.99	2.00%	28,211
Oct 13, 2026	26.00	26.00	25.23	25.48	25.48	-1.74%	156,330
Oct 9, 2026	25.84	26.01	25.76	25.93	25.93	0.12%	114,976
Oct 8, 2026	25.08	25.98	25.07	25.90	25.90	2.61%	16,977
Oct 7, 2026	25.41	25.60	25.18	25.24	25.24	-0.86%	58,950
Oct 6, 2026	25.81	25.88	25.19	25.46	25.46	-0.55%	73,479
Oct 5, 2026	25.78	25.78	25.00	25.60	25.60	-0.66%	10,886
Oct 2, 2026	25.92	26.25	25.69	25.77	25.77	-0.58%	7,418
Oct 1, 2026	26.55	26.68	25.89	25.92	25.92	-1.74%	9,711
Sep 30, 2026	26.15	26.80	26.15	26.38	26.38	0.46%	15,222
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