Skip to main content
Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,212.87
-11.41 (-0.22%)
Dec 3, 2024, 1:45 PM EST - Market open

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20245,206.415,233.195,185.045,224.285,224.280.43%205,863
Nov 29, 20245,177.365,230.005,177.365,201.985,201.98-0.41%132,706
Nov 27, 20245,187.695,230.005,161.005,223.155,223.150.16%171,143
Nov 26, 20245,110.005,215.005,110.005,214.725,214.722.07%162,702
Nov 25, 20245,213.005,237.005,073.685,108.835,108.83-1.32%444,458
Nov 22, 20245,202.545,216.005,140.845,177.155,177.15-0.65%246,741
Nov 21, 20245,050.625,211.665,016.445,210.925,210.923.88%242,884
Nov 20, 20244,966.815,019.054,907.035,016.435,016.430.79%167,502
Nov 19, 20244,993.804,993.804,937.114,976.994,976.99-0.81%204,580
Nov 18, 20244,969.395,029.434,930.955,017.785,017.780.86%229,261
Nov 15, 20244,970.004,979.784,932.504,975.194,975.190.08%235,745
Nov 14, 20244,958.004,995.014,951.954,970.984,970.98-0.33%242,072
Nov 13, 20244,998.005,033.964,972.354,987.444,987.44-0.71%199,335
Nov 12, 20245,029.015,050.744,996.215,022.925,022.92-0.84%311,502
Nov 11, 20244,936.005,069.444,936.005,065.405,065.402.47%175,473
Nov 8, 20244,922.834,975.604,922.834,943.274,943.270.46%282,361
Nov 7, 20245,013.225,017.024,913.044,920.874,920.87-1.61%335,260
Nov 6, 20245,036.645,060.504,942.135,001.195,001.191.75%272,538
Nov 5, 20244,770.004,916.014,770.004,914.984,914.982.90%385,379
Nov 4, 20244,771.994,825.004,728.254,776.464,776.460.58%199,990
Nov 1, 20244,669.004,790.124,669.004,749.114,749.111.56%519,752
Oct 31, 20244,734.004,856.604,643.834,676.254,676.254.76%514,024
Oct 30, 20244,385.004,477.884,385.004,463.934,463.930.82%320,696
Oct 29, 20244,332.214,440.874,332.214,427.544,427.541.84%201,922
Oct 28, 20244,379.994,379.994,320.084,347.594,347.59-0.01%215,265
Oct 25, 20244,375.004,375.004,334.164,347.824,347.820.21%149,588
Oct 24, 20244,300.084,341.294,289.334,338.734,338.730.60%159,764
Oct 23, 20244,354.104,370.344,270.604,313.014,313.01-1.48%177,876
Oct 22, 20244,331.734,395.004,330.844,377.784,377.780.32%124,304
Oct 21, 20244,323.234,376.114,323.234,363.724,363.720.30%132,309
Oct 18, 20244,370.774,377.774,334.504,350.824,350.82-0.46%146,110
Oct 17, 20244,360.004,394.954,357.024,370.774,370.770.77%148,699
Oct 16, 20244,300.414,355.924,278.854,337.274,337.270.68%124,034
Oct 15, 20244,278.354,371.174,274.514,307.774,307.770.23%182,771
Oct 14, 20244,297.424,318.194,284.104,297.724,297.720.30%139,769
Oct 11, 20244,300.004,328.544,277.864,284.734,284.73-0.08%125,027
Oct 10, 20244,289.004,308.004,267.244,288.224,288.22-0.09%124,446
Oct 9, 20244,229.004,304.774,227.274,292.004,292.001.39%153,941
Oct 8, 20244,180.004,260.004,180.004,233.184,233.181.52%160,898
Oct 7, 20244,175.874,256.284,159.464,169.824,169.82-0.43%184,450
Oct 4, 20244,164.764,196.804,134.334,187.704,187.702.04%167,629
Oct 3, 20244,080.004,113.544,060.984,104.124,104.12-0.51%120,684
Oct 2, 20244,100.994,128.644,072.244,125.014,125.010.59%164,551
Oct 1, 20244,228.004,228.004,085.204,100.994,100.99-2.64%238,540
Sep 30, 20244,220.154,228.374,183.134,212.124,212.12-0.85%217,846
Sep 27, 20244,269.014,270.994,231.064,248.104,248.10-0.49%162,713
Sep 26, 20244,210.294,272.884,196.894,268.944,268.942.23%214,007
Sep 25, 20244,177.564,181.114,148.834,175.704,175.70-0.04%196,707
Sep 24, 20244,128.004,182.794,084.904,177.564,177.561.96%216,040
Sep 23, 20244,064.014,104.874,030.694,097.084,097.080.81%253,726
Sep 20, 20244,009.674,067.463,985.574,064.014,064.011.16%443,926
Sep 19, 20244,103.764,104.993,997.844,017.514,017.51-0.27%298,654
Sep 18, 20244,050.004,073.844,018.514,028.304,028.30-0.35%136,051
Sep 17, 20244,000.004,047.493,985.004,042.434,042.431.59%174,046
Sep 16, 20243,950.003,999.513,930.003,979.003,979.001.18%180,490
Sep 13, 20243,896.003,938.653,894.513,932.593,932.591.60%159,697
Sep 12, 20243,834.373,895.493,813.883,870.703,870.701.13%186,183
Sep 11, 20243,836.003,836.003,719.343,827.473,827.47-0.19%245,441
Sep 10, 20243,818.363,837.433,777.843,834.823,834.820.84%174,905
Sep 9, 20243,749.523,809.023,718.583,802.893,802.891.92%241,120
Sep 6, 20243,777.143,794.343,700.973,731.353,731.35-1.34%283,139
Sep 5, 20243,754.293,789.913,732.293,781.883,773.03-0.46%212,307
Sep 4, 20243,776.163,808.583,769.493,799.213,790.32-0.38%199,304
Sep 3, 20243,876.013,905.433,798.213,813.783,804.86-2.44%276,794
Aug 30, 20243,930.103,940.253,885.703,909.233,900.080.47%239,635
Aug 29, 20243,915.003,929.773,882.283,890.813,881.71-0.19%224,056
Aug 28, 20243,878.003,911.573,860.333,898.243,889.120.43%232,243
Aug 27, 20243,798.523,901.583,798.523,881.453,872.372.20%236,426
Aug 26, 20243,842.003,858.323,784.753,797.893,789.01-0.85%219,260
Aug 23, 20243,779.283,853.233,759.433,830.583,821.621.66%223,343
Aug 22, 20243,752.423,791.173,752.423,768.093,759.280.80%173,939
Aug 21, 20243,702.503,745.043,683.143,738.003,729.260.96%261,612
Aug 20, 20243,692.153,719.513,665.543,702.503,693.840.01%176,127
Aug 19, 20243,616.523,705.793,610.443,702.013,693.352.30%198,228
Aug 16, 20243,634.673,636.553,592.283,618.863,610.39-0.43%196,411
Aug 15, 20243,620.003,653.963,607.243,634.673,626.171.74%201,779
Aug 14, 20243,572.003,610.273,557.643,572.583,564.220.14%190,043
Aug 13, 20243,484.963,572.253,472.503,567.763,559.413.74%263,282
Aug 12, 20243,442.413,471.473,399.273,439.183,431.13-0.11%212,829
Aug 9, 20243,394.853,456.003,394.853,443.053,435.001.42%251,858
Aug 8, 20243,316.073,409.583,307.903,394.853,386.912.70%377,345
Aug 7, 20243,402.653,472.343,291.803,305.623,297.89-3.26%419,914
Aug 6, 20243,415.003,490.783,386.493,417.083,409.090.99%429,256
Aug 5, 20243,205.003,387.353,180.003,383.433,375.511.66%665,353
Aug 2, 20243,311.593,465.563,291.053,328.133,320.34-9.17%801,623
Aug 1, 20243,716.233,748.413,631.433,664.183,655.61-1.37%551,914
Jul 31, 20243,776.003,776.003,700.123,715.013,706.32-0.16%393,184
Jul 30, 20243,752.113,791.443,683.753,720.993,712.29-0.91%219,838
Jul 29, 20243,735.103,799.633,715.283,755.133,746.351.46%224,697
Jul 26, 20243,698.543,714.243,659.153,700.993,692.331.12%233,994
Jul 25, 20243,786.003,786.003,643.053,659.883,651.32-3.83%482,536
Jul 24, 20243,880.003,891.073,800.003,805.783,796.88-2.89%322,139
Jul 23, 20243,907.003,945.393,901.633,919.203,910.030.25%208,683
Jul 22, 20243,976.003,984.643,905.003,909.403,900.25-1.46%254,662
Jul 19, 20243,938.093,976.983,930.563,967.253,957.970.93%160,086
Jul 18, 20244,002.144,022.743,905.153,930.563,921.36-1.48%189,770
Jul 17, 20244,102.084,108.713,989.313,989.643,980.31-3.14%226,819
Jul 16, 20244,117.004,144.324,110.644,119.094,109.450.76%144,394
Jul 15, 20244,034.624,100.004,013.264,088.004,078.441.53%145,512
Jul 12, 20243,950.004,051.693,950.004,026.434,017.012.29%197,592