Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
4,463.93
+36.39 (0.82%)
At close: Oct 30, 2024, 4:00 PM
4,736.47
+272.54 (6.11%)
Pre-market: Oct 31, 2024, 5:21 AM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 4,385.00 | 4,477.88 | 4,385.00 | 4,463.93 | 4,463.93 | 0.82% | 315,529 |
| Oct 29, 2024 | 4,332.21 | 4,440.87 | 4,332.21 | 4,427.54 | 4,427.54 | 1.84% | 201,922 |
| Oct 28, 2024 | 4,379.99 | 4,379.99 | 4,320.08 | 4,347.59 | 4,347.59 | -0.01% | 215,265 |
| Oct 25, 2024 | 4,375.00 | 4,375.00 | 4,334.16 | 4,347.82 | 4,347.82 | 0.21% | 149,588 |
| Oct 24, 2024 | 4,300.08 | 4,341.29 | 4,289.33 | 4,338.73 | 4,338.73 | 0.60% | 159,764 |
| Oct 23, 2024 | 4,354.10 | 4,370.34 | 4,270.60 | 4,313.01 | 4,313.01 | -1.48% | 177,876 |
| Oct 22, 2024 | 4,331.73 | 4,395.00 | 4,330.84 | 4,377.78 | 4,377.78 | 0.32% | 124,304 |
| Oct 21, 2024 | 4,323.23 | 4,376.11 | 4,323.23 | 4,363.72 | 4,363.72 | 0.30% | 132,309 |
| Oct 18, 2024 | 4,370.77 | 4,377.77 | 4,334.50 | 4,350.82 | 4,350.82 | -0.46% | 146,110 |
| Oct 17, 2024 | 4,360.00 | 4,394.95 | 4,357.02 | 4,370.77 | 4,370.77 | 0.77% | 148,699 |
| Oct 16, 2024 | 4,300.41 | 4,355.92 | 4,278.85 | 4,337.27 | 4,337.27 | 0.68% | 124,034 |
| Oct 15, 2024 | 4,278.35 | 4,371.17 | 4,274.51 | 4,307.77 | 4,307.77 | 0.23% | 182,771 |
| Oct 14, 2024 | 4,297.42 | 4,318.19 | 4,284.10 | 4,297.72 | 4,297.72 | 0.30% | 139,769 |
| Oct 11, 2024 | 4,300.00 | 4,328.54 | 4,277.86 | 4,284.73 | 4,284.73 | -0.08% | 125,027 |
| Oct 10, 2024 | 4,289.00 | 4,308.00 | 4,267.24 | 4,288.22 | 4,288.22 | -0.09% | 124,446 |
| Oct 9, 2024 | 4,229.00 | 4,304.77 | 4,227.27 | 4,292.00 | 4,292.00 | 1.39% | 153,941 |
| Oct 8, 2024 | 4,180.00 | 4,260.00 | 4,180.00 | 4,233.18 | 4,233.18 | 1.52% | 160,898 |
| Oct 7, 2024 | 4,175.87 | 4,256.28 | 4,159.46 | 4,169.82 | 4,169.82 | -0.43% | 184,450 |
| Oct 4, 2024 | 4,164.76 | 4,196.80 | 4,134.33 | 4,187.70 | 4,187.70 | 2.04% | 167,629 |
| Oct 3, 2024 | 4,080.00 | 4,113.54 | 4,060.98 | 4,104.12 | 4,104.12 | -0.51% | 120,684 |
| Oct 2, 2024 | 4,100.99 | 4,128.64 | 4,072.24 | 4,125.01 | 4,125.01 | 0.59% | 164,551 |
| Oct 1, 2024 | 4,228.00 | 4,228.00 | 4,085.20 | 4,100.99 | 4,100.99 | -2.64% | 238,540 |
| Sep 30, 2024 | 4,220.15 | 4,228.37 | 4,183.13 | 4,212.12 | 4,212.12 | -0.85% | 217,846 |
| Sep 27, 2024 | 4,269.01 | 4,270.99 | 4,231.06 | 4,248.10 | 4,248.10 | -0.49% | 162,713 |
| Sep 26, 2024 | 4,210.29 | 4,272.88 | 4,196.89 | 4,268.94 | 4,268.94 | 2.23% | 214,007 |
| Sep 25, 2024 | 4,177.56 | 4,181.11 | 4,148.83 | 4,175.70 | 4,175.70 | -0.04% | 196,707 |
| Sep 24, 2024 | 4,128.00 | 4,182.79 | 4,084.90 | 4,177.56 | 4,177.56 | 1.96% | 216,040 |
| Sep 23, 2024 | 4,064.01 | 4,104.87 | 4,030.69 | 4,097.08 | 4,097.08 | 0.81% | 253,726 |
| Sep 20, 2024 | 4,009.67 | 4,067.46 | 3,985.57 | 4,064.01 | 4,064.01 | 1.16% | 443,926 |
| Sep 19, 2024 | 4,103.76 | 4,104.99 | 3,997.84 | 4,017.51 | 4,017.51 | -0.27% | 298,654 |
| Sep 18, 2024 | 4,050.00 | 4,073.84 | 4,018.51 | 4,028.30 | 4,028.30 | -0.35% | 136,051 |
| Sep 17, 2024 | 4,000.00 | 4,047.49 | 3,985.00 | 4,042.43 | 4,042.43 | 1.59% | 174,046 |
| Sep 16, 2024 | 3,950.00 | 3,999.51 | 3,930.00 | 3,979.00 | 3,979.00 | 1.18% | 180,490 |
| Sep 13, 2024 | 3,896.00 | 3,938.65 | 3,894.51 | 3,932.59 | 3,932.59 | 1.60% | 159,697 |
| Sep 12, 2024 | 3,834.37 | 3,895.49 | 3,813.88 | 3,870.70 | 3,870.70 | 1.13% | 186,183 |
| Sep 11, 2024 | 3,836.00 | 3,836.00 | 3,719.34 | 3,827.47 | 3,827.47 | -0.19% | 245,441 |
| Sep 10, 2024 | 3,818.36 | 3,837.43 | 3,777.84 | 3,834.82 | 3,834.82 | 0.84% | 174,905 |
| Sep 9, 2024 | 3,749.52 | 3,809.02 | 3,718.58 | 3,802.89 | 3,802.89 | 1.92% | 241,120 |
| Sep 6, 2024 | 3,777.14 | 3,794.34 | 3,700.97 | 3,731.35 | 3,731.35 | -1.34% | 283,139 |
| Sep 5, 2024 | 3,754.29 | 3,789.91 | 3,732.29 | 3,781.88 | 3,773.03 | -0.46% | 212,307 |
| Sep 4, 2024 | 3,776.16 | 3,808.58 | 3,769.49 | 3,799.21 | 3,790.32 | -0.38% | 199,304 |
| Sep 3, 2024 | 3,876.01 | 3,905.43 | 3,798.21 | 3,813.78 | 3,804.86 | -2.44% | 276,794 |
| Aug 30, 2024 | 3,930.10 | 3,940.25 | 3,885.70 | 3,909.23 | 3,900.08 | 0.47% | 239,635 |
| Aug 29, 2024 | 3,915.00 | 3,929.77 | 3,882.28 | 3,890.81 | 3,881.71 | -0.19% | 224,056 |
| Aug 28, 2024 | 3,878.00 | 3,911.57 | 3,860.33 | 3,898.24 | 3,889.12 | 0.43% | 232,243 |
| Aug 27, 2024 | 3,798.52 | 3,901.58 | 3,798.52 | 3,881.45 | 3,872.37 | 2.20% | 236,426 |
| Aug 26, 2024 | 3,842.00 | 3,858.32 | 3,784.75 | 3,797.89 | 3,789.01 | -0.85% | 219,260 |
| Aug 23, 2024 | 3,779.28 | 3,853.23 | 3,759.43 | 3,830.58 | 3,821.62 | 1.66% | 223,343 |
| Aug 22, 2024 | 3,752.42 | 3,791.17 | 3,752.42 | 3,768.09 | 3,759.28 | 0.80% | 173,939 |
| Aug 21, 2024 | 3,702.50 | 3,745.04 | 3,683.14 | 3,738.00 | 3,729.26 | 0.96% | 261,612 |
| Aug 20, 2024 | 3,692.15 | 3,719.51 | 3,665.54 | 3,702.50 | 3,693.84 | 0.01% | 176,127 |
| Aug 19, 2024 | 3,616.52 | 3,705.79 | 3,610.44 | 3,702.01 | 3,693.35 | 2.30% | 198,228 |
| Aug 16, 2024 | 3,634.67 | 3,636.55 | 3,592.28 | 3,618.86 | 3,610.39 | -0.43% | 196,411 |
| Aug 15, 2024 | 3,620.00 | 3,653.96 | 3,607.24 | 3,634.67 | 3,626.17 | 1.74% | 201,779 |
| Aug 14, 2024 | 3,572.00 | 3,610.27 | 3,557.64 | 3,572.58 | 3,564.22 | 0.14% | 190,043 |
| Aug 13, 2024 | 3,484.96 | 3,572.25 | 3,472.50 | 3,567.76 | 3,559.41 | 3.74% | 263,282 |
| Aug 12, 2024 | 3,442.41 | 3,471.47 | 3,399.27 | 3,439.18 | 3,431.13 | -0.11% | 212,829 |
| Aug 9, 2024 | 3,394.85 | 3,456.00 | 3,394.85 | 3,443.05 | 3,435.00 | 1.42% | 251,858 |
| Aug 8, 2024 | 3,316.07 | 3,409.58 | 3,307.90 | 3,394.85 | 3,386.91 | 2.70% | 377,345 |
| Aug 7, 2024 | 3,402.65 | 3,472.34 | 3,291.80 | 3,305.62 | 3,297.89 | -3.26% | 419,914 |
| Aug 6, 2024 | 3,415.00 | 3,490.78 | 3,386.49 | 3,417.08 | 3,409.09 | 0.99% | 429,256 |
| Aug 5, 2024 | 3,205.00 | 3,387.35 | 3,180.00 | 3,383.43 | 3,375.51 | 1.66% | 665,353 |
| Aug 2, 2024 | 3,311.59 | 3,465.56 | 3,291.05 | 3,328.13 | 3,320.34 | -9.17% | 801,623 |
| Aug 1, 2024 | 3,716.23 | 3,748.41 | 3,631.43 | 3,664.18 | 3,655.61 | -1.37% | 551,914 |
| Jul 31, 2024 | 3,776.00 | 3,776.00 | 3,700.12 | 3,715.01 | 3,706.32 | -0.16% | 393,184 |
| Jul 30, 2024 | 3,752.11 | 3,791.44 | 3,683.75 | 3,720.99 | 3,712.29 | -0.91% | 219,838 |
| Jul 29, 2024 | 3,735.10 | 3,799.63 | 3,715.28 | 3,755.13 | 3,746.35 | 1.46% | 224,697 |
| Jul 26, 2024 | 3,698.54 | 3,714.24 | 3,659.15 | 3,700.99 | 3,692.33 | 1.12% | 233,994 |
| Jul 25, 2024 | 3,786.00 | 3,786.00 | 3,643.05 | 3,659.88 | 3,651.32 | -3.83% | 482,536 |
| Jul 24, 2024 | 3,880.00 | 3,891.07 | 3,800.00 | 3,805.78 | 3,796.88 | -2.89% | 322,139 |
| Jul 23, 2024 | 3,907.00 | 3,945.39 | 3,901.63 | 3,919.20 | 3,910.03 | 0.25% | 208,683 |
| Jul 22, 2024 | 3,976.00 | 3,984.64 | 3,905.00 | 3,909.40 | 3,900.25 | -1.46% | 254,662 |
| Jul 19, 2024 | 3,938.09 | 3,976.98 | 3,930.56 | 3,967.25 | 3,957.97 | 0.93% | 160,086 |
| Jul 18, 2024 | 4,002.14 | 4,022.74 | 3,905.15 | 3,930.56 | 3,921.36 | -1.48% | 189,770 |
| Jul 17, 2024 | 4,102.08 | 4,108.71 | 3,989.31 | 3,989.64 | 3,980.31 | -3.14% | 226,819 |
| Jul 16, 2024 | 4,117.00 | 4,144.32 | 4,110.64 | 4,119.09 | 4,109.45 | 0.76% | 144,394 |
| Jul 15, 2024 | 4,034.62 | 4,100.00 | 4,013.26 | 4,088.00 | 4,078.44 | 1.53% | 145,512 |
| Jul 12, 2024 | 3,950.00 | 4,051.69 | 3,950.00 | 4,026.43 | 4,017.01 | 2.29% | 197,592 |
| Jul 11, 2024 | 3,998.99 | 3,998.99 | 3,926.13 | 3,936.41 | 3,927.20 | -1.34% | 229,418 |
| Jul 10, 2024 | 3,980.12 | 3,990.89 | 3,950.00 | 3,990.05 | 3,980.72 | 0.32% | 159,095 |
| Jul 9, 2024 | 4,004.83 | 4,020.24 | 3,973.90 | 3,977.48 | 3,968.18 | -0.18% | 150,985 |
| Jul 8, 2024 | 3,932.81 | 4,002.80 | 3,914.04 | 3,984.63 | 3,975.31 | 1.39% | 159,576 |
| Jul 5, 2024 | 3,936.98 | 3,939.76 | 3,905.00 | 3,930.15 | 3,920.96 | 0.34% | 201,774 |
| Jul 3, 2024 | 3,912.51 | 3,936.97 | 3,901.95 | 3,916.89 | 3,907.73 | 0.02% | 79,413 |
| Jul 2, 2024 | 3,876.81 | 3,922.38 | 3,876.81 | 3,916.21 | 3,907.05 | 0.81% | 196,246 |
| Jul 1, 2024 | 3,977.35 | 3,977.35 | 3,869.76 | 3,884.88 | 3,875.79 | -1.93% | 231,238 |
| Jun 28, 2024 | 3,994.00 | 4,031.67 | 3,951.00 | 3,961.50 | 3,952.23 | -1.19% | 321,265 |
| Jun 27, 2024 | 4,040.00 | 4,040.00 | 4,000.00 | 4,009.40 | 4,000.02 | 0.68% | 168,456 |
| Jun 26, 2024 | 3,988.18 | 4,008.19 | 3,971.14 | 3,982.38 | 3,973.06 | -0.80% | 175,071 |
| Jun 25, 2024 | 4,016.87 | 4,033.00 | 3,986.00 | 4,014.38 | 4,004.99 | 0.83% | 150,104 |
| Jun 24, 2024 | 3,989.11 | 4,018.09 | 3,960.00 | 3,981.20 | 3,971.89 | -0.20% | 161,977 |
| Jun 21, 2024 | 3,982.59 | 3,992.68 | 3,940.75 | 3,989.10 | 3,979.77 | 0.43% | 498,275 |
| Jun 20, 2024 | 3,995.00 | 4,004.40 | 3,961.28 | 3,972.08 | 3,962.79 | -0.03% | 212,064 |
| Jun 18, 2024 | 3,957.71 | 3,989.12 | 3,937.44 | 3,973.18 | 3,963.89 | 0.51% | 179,880 |
| Jun 17, 2024 | 3,878.75 | 3,957.98 | 3,854.51 | 3,953.07 | 3,943.82 | 2.44% | 180,148 |
| Jun 14, 2024 | 3,837.01 | 3,863.11 | 3,814.10 | 3,859.10 | 3,850.07 | 0.08% | 143,721 |
| Jun 13, 2024 | 3,850.00 | 3,866.17 | 3,820.47 | 3,856.14 | 3,847.12 | -0.52% | 153,760 |
| Jun 12, 2024 | 3,807.00 | 3,911.69 | 3,807.00 | 3,876.41 | 3,867.34 | 2.32% | 256,520 |
| Jun 11, 2024 | 3,772.98 | 3,819.89 | 3,762.72 | 3,788.70 | 3,779.84 | - | 219,282 |
| Jun 10, 2024 | 3,805.55 | 3,805.55 | 3,746.68 | 3,788.72 | 3,779.86 | -0.64% | 226,783 |