Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
4,161.21
+43.70 (1.06%)
Mar 31, 2026, 12:39 PM EDT - Market open
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4,137.00 | 4,170.00 | 4,065.52 | 4,150.11 | - | 0.79% | 94,533 |
| Mar 30, 2026 | 4,065.00 | 4,163.57 | 4,050.00 | 4,117.51 | 4,117.51 | 1.36% | 408,535 |
| Mar 27, 2026 | 4,199.00 | 4,204.68 | 4,030.29 | 4,062.14 | 4,062.14 | -3.60% | 359,036 |
| Mar 26, 2026 | 4,228.14 | 4,275.00 | 4,184.21 | 4,213.76 | 4,213.76 | -0.57% | 324,875 |
| Mar 25, 2026 | 4,298.44 | 4,374.89 | 4,182.14 | 4,237.75 | 4,237.75 | -1.23% | 249,551 |
| Mar 24, 2026 | 4,364.91 | 4,392.29 | 4,265.00 | 4,290.65 | 4,290.65 | -2.41% | 343,481 |
| Mar 23, 2026 | 4,407.74 | 4,442.56 | 4,368.02 | 4,396.79 | 4,396.79 | 1.68% | 333,844 |
| Mar 20, 2026 | 4,293.38 | 4,329.19 | 4,258.34 | 4,324.04 | 4,324.04 | 0.69% | 477,592 |
| Mar 19, 2026 | 4,379.54 | 4,436.72 | 4,260.11 | 4,294.29 | 4,294.29 | -1.99% | 239,539 |
| Mar 18, 2026 | 4,402.00 | 4,477.37 | 4,379.03 | 4,381.39 | 4,381.39 | -1.37% | 257,889 |
| Mar 17, 2026 | 4,377.40 | 4,475.33 | 4,354.00 | 4,442.33 | 4,442.33 | 3.48% | 331,095 |
| Mar 16, 2026 | 4,265.51 | 4,339.23 | 4,251.94 | 4,293.02 | 4,293.02 | 1.22% | 201,913 |
| Mar 13, 2026 | 4,255.37 | 4,320.00 | 4,235.19 | 4,241.26 | 4,241.26 | 0.56% | 229,086 |
| Mar 12, 2026 | 4,274.41 | 4,348.17 | 4,213.34 | 4,217.71 | 4,217.71 | -2.42% | 258,513 |
| Mar 11, 2026 | 4,377.53 | 4,434.53 | 4,275.86 | 4,322.42 | 4,322.42 | -1.13% | 256,891 |
| Mar 10, 2026 | 4,412.50 | 4,431.90 | 4,284.53 | 4,371.77 | 4,371.77 | -1.55% | 384,780 |
| Mar 9, 2026 | 4,461.71 | 4,488.92 | 4,340.00 | 4,440.69 | 4,440.69 | -2.41% | 518,642 |
| Mar 6, 2026 | 4,518.00 | 4,584.76 | 4,454.27 | 4,550.43 | 4,550.43 | -1.36% | 382,281 |
| Mar 5, 2026 | 4,511.10 | 4,634.09 | 4,472.20 | 4,613.28 | 4,602.78 | 8.46% | 812,859 |
| Mar 4, 2026 | 4,146.03 | 4,322.74 | 4,129.50 | 4,253.58 | 4,243.90 | 2.40% | 418,794 |
| Mar 3, 2026 | 4,115.05 | 4,194.08 | 4,073.38 | 4,153.87 | 4,144.42 | -0.62% | 438,415 |
| Mar 2, 2026 | 4,050.00 | 4,219.57 | 4,028.00 | 4,179.78 | 4,170.27 | -1.41% | 543,053 |
| Feb 27, 2026 | 4,193.70 | 4,242.75 | 4,160.00 | 4,239.35 | 4,229.70 | -0.26% | 920,396 |
| Feb 26, 2026 | 4,179.50 | 4,292.10 | 4,163.10 | 4,250.26 | 4,240.59 | 2.10% | 755,151 |
| Feb 25, 2026 | 4,077.00 | 4,179.50 | 4,047.84 | 4,163.00 | 4,153.52 | 2.32% | 749,552 |
| Feb 24, 2026 | 3,890.00 | 4,083.00 | 3,880.00 | 4,068.56 | 4,059.30 | 5.11% | 805,206 |
| Feb 23, 2026 | 4,051.88 | 4,060.00 | 3,765.45 | 3,870.83 | 3,862.02 | -5.05% | 777,937 |
| Feb 20, 2026 | 4,012.47 | 4,079.97 | 3,948.54 | 4,076.79 | 4,067.51 | 1.73% | 805,610 |
| Feb 19, 2026 | 4,088.87 | 4,141.54 | 3,871.01 | 4,007.45 | 3,998.33 | -6.15% | 906,542 |
| Feb 18, 2026 | 4,106.26 | 4,294.33 | 4,100.00 | 4,269.99 | 4,260.27 | 3.14% | 676,056 |
| Feb 17, 2026 | 4,131.19 | 4,168.11 | 4,020.54 | 4,140.15 | 4,130.73 | -0.01% | 490,341 |
| Feb 13, 2026 | 4,154.00 | 4,192.00 | 4,071.60 | 4,140.60 | 4,131.18 | -0.44% | 622,476 |
| Feb 12, 2026 | 4,277.46 | 4,385.01 | 4,139.85 | 4,159.10 | 4,149.63 | -3.56% | 682,870 |
| Feb 11, 2026 | 4,253.58 | 4,377.80 | 4,199.48 | 4,312.44 | 4,302.62 | 0.73% | 668,782 |
| Feb 10, 2026 | 4,219.52 | 4,380.00 | 4,175.88 | 4,281.14 | 4,271.40 | 1.04% | 573,476 |
| Feb 9, 2026 | 4,418.69 | 4,438.78 | 4,219.23 | 4,237.05 | 4,227.41 | -4.94% | 677,716 |
| Feb 6, 2026 | 4,443.77 | 4,523.94 | 4,369.17 | 4,457.17 | 4,447.03 | 0.31% | 531,964 |
| Feb 5, 2026 | 4,649.28 | 4,697.04 | 4,431.72 | 4,443.42 | 4,433.31 | -3.55% | 386,955 |
| Feb 4, 2026 | 4,554.00 | 4,632.88 | 4,362.50 | 4,607.13 | 4,596.64 | -0.81% | 613,984 |
| Feb 3, 2026 | 5,059.56 | 5,115.00 | 4,615.19 | 4,644.64 | 4,634.07 | -9.32% | 634,126 |
| Feb 2, 2026 | 5,035.00 | 5,131.56 | 4,980.00 | 5,122.25 | 5,110.59 | 2.41% | 216,267 |
| Jan 30, 2026 | 5,084.56 | 5,100.43 | 4,954.81 | 5,001.84 | 4,990.46 | -2.18% | 270,911 |
| Jan 29, 2026 | 5,106.02 | 5,147.76 | 5,050.01 | 5,113.32 | 5,101.68 | 0.55% | 244,363 |
| Jan 28, 2026 | 5,161.43 | 5,212.36 | 5,068.00 | 5,085.22 | 5,073.65 | -1.32% | 200,685 |
| Jan 27, 2026 | 5,107.28 | 5,160.95 | 5,088.29 | 5,153.41 | 5,141.68 | 0.90% | 156,556 |
| Jan 26, 2026 | 5,113.83 | 5,162.00 | 5,087.27 | 5,107.28 | 5,095.66 | 0.17% | 180,755 |
| Jan 23, 2026 | 5,067.24 | 5,129.83 | 5,067.24 | 5,098.50 | 5,086.90 | -1.02% | 207,688 |
| Jan 22, 2026 | 5,207.91 | 5,248.61 | 5,119.07 | 5,150.90 | 5,139.18 | -0.25% | 222,592 |
| Jan 21, 2026 | 5,009.73 | 5,178.88 | 5,001.71 | 5,163.61 | 5,151.86 | 2.72% | 272,905 |
| Jan 20, 2026 | 5,012.07 | 5,057.41 | 4,952.44 | 5,027.00 | 5,015.56 | -1.74% | 286,639 |