Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
161.10
+2.72 (1.72%)
At close: Oct 22, 2026, 4:00 PM EDT
159.52
-1.58 (-0.98%)
Pre-market: Oct 23, 2026, 8:06 AM EDT
Booking Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 157.55 | 164.73 | 157.39 | 161.10 | 161.10 | 1.72% | 7,064,700 |
| Oct 21, 2026 | 160.98 | 162.75 | 156.93 | 158.38 | 158.38 | -3.38% | 8,507,714 |
| Oct 20, 2026 | 163.51 | 166.38 | 162.68 | 163.92 | 163.92 | 0.81% | 7,493,603 |
| Oct 19, 2026 | 161.75 | 162.74 | 159.34 | 162.60 | 162.60 | -0.52% | 5,051,008 |
| Oct 16, 2026 | 167.21 | 168.25 | 162.64 | 163.45 | 163.45 | -1.42% | 6,372,036 |
| Oct 15, 2026 | 162.94 | 168.49 | 162.31 | 165.80 | 165.80 | 3.19% | 7,762,413 |
| Oct 14, 2026 | 156.78 | 160.75 | 156.27 | 160.68 | 160.68 | 2.01% | 6,727,492 |
| Oct 13, 2026 | 159.26 | 161.84 | 155.93 | 157.51 | 157.51 | -0.58% | 5,957,324 |
| Oct 12, 2026 | 160.29 | 161.96 | 157.99 | 158.43 | 158.43 | -1.19% | 4,477,221 |
| Oct 9, 2026 | 160.34 | 161.05 | 158.88 | 160.34 | 160.34 | 0.23% | 4,219,302 |
| Oct 8, 2026 | 154.62 | 160.68 | 154.26 | 159.97 | 159.97 | 2.63% | 7,780,241 |
| Oct 7, 2026 | 157.67 | 158.26 | 155.35 | 155.87 | 155.87 | -1.12% | 6,329,528 |
| Oct 6, 2026 | 158.54 | 160.50 | 155.34 | 157.63 | 157.63 | -0.44% | 7,147,610 |
| Oct 5, 2026 | 158.67 | 158.80 | 154.06 | 158.33 | 158.33 | -0.43% | 8,427,873 |
| Oct 2, 2026 | 161.23 | 162.24 | 158.38 | 159.02 | 159.02 | -0.79% | 7,693,144 |
| Oct 1, 2026 | 163.47 | 165.15 | 159.61 | 160.28 | 160.28 | -1.61% | 6,672,748 |
| Sep 30, 2026 | 162.65 | 166.02 | 160.98 | 162.91 | 162.91 | 0.35% | 8,391,991 |
| Sep 29, 2026 | 163.68 | 164.18 | 161.00 | 162.34 | 162.34 | -0.93% | 5,926,896 |
| Sep 28, 2026 | 162.63 | 166.19 | 160.75 | 163.87 | 163.87 | -0.05% | 8,637,852 |
| Sep 25, 2026 | 158.20 | 164.59 | 158.20 | 163.95 | 163.95 | 4.15% | 8,939,218 |
| Sep 24, 2026 | 157.05 | 159.25 | 155.38 | 157.41 | 157.41 | 0.97% | 9,501,586 |
| Sep 23, 2026 | 162.74 | 162.74 | 155.37 | 155.90 | 155.90 | -5.07% | 13,881,553 |
| Sep 22, 2026 | 172.10 | 173.29 | 160.59 | 164.22 | 164.22 | -2.55% | 14,362,132 |
| Sep 21, 2026 | 167.27 | 170.18 | 166.10 | 168.52 | 168.52 | 0.37% | 6,994,686 |
| Sep 18, 2026 | 169.15 | 169.93 | 166.90 | 167.90 | 167.90 | -1.54% | 18,459,805 |
| Sep 17, 2026 | 173.55 | 173.55 | 168.37 | 170.52 | 170.52 | -0.51% | 7,452,163 |
| Sep 16, 2026 | 171.34 | 173.69 | 170.04 | 171.40 | 171.40 | 0.05% | 5,990,363 |
| Sep 15, 2026 | 173.78 | 175.00 | 169.90 | 171.32 | 171.32 | -2.30% | 8,995,722 |
| Sep 14, 2026 | 176.12 | 182.00 | 174.57 | 175.35 | 175.35 | 0.82% | 8,334,138 |
| Sep 11, 2026 | 176.61 | 176.78 | 171.53 | 173.92 | 173.92 | 0.01% | 5,783,522 |
| Sep 10, 2026 | 172.04 | 176.91 | 171.10 | 174.33 | 173.91 | 0.52% | 6,424,355 |
| Sep 9, 2026 | 176.37 | 177.55 | 170.12 | 173.43 | 173.01 | -3.81% | 12,079,582 |
| Sep 8, 2026 | 191.58 | 192.00 | 179.53 | 180.30 | 179.87 | -6.72% | 10,892,383 |
| Sep 4, 2026 | 193.99 | 195.55 | 192.19 | 193.29 | 192.82 | -0.94% | 6,321,497 |
| Sep 3, 2026 | 200.59 | 203.26 | 194.68 | 195.13 | 194.66 | -2.24% | 7,376,412 |
| Sep 2, 2026 | 196.67 | 200.62 | 195.73 | 199.60 | 199.12 | 2.00% | 4,846,065 |
| Sep 1, 2026 | 198.40 | 201.43 | 195.15 | 195.69 | 195.22 | -1.71% | 5,302,024 |
| Aug 31, 2026 | 203.98 | 203.98 | 198.85 | 199.09 | 198.61 | -3.18% | 5,055,859 |
| Aug 28, 2026 | 203.58 | 207.56 | 203.06 | 205.63 | 205.13 | 1.52% | 3,591,995 |
| Aug 27, 2026 | 207.56 | 207.76 | 201.76 | 202.56 | 202.07 | -3.03% | 5,420,803 |
| Aug 26, 2026 | 214.45 | 215.59 | 208.06 | 208.89 | 208.39 | -2.29% | 4,012,351 |
| Aug 25, 2026 | 214.10 | 217.32 | 211.87 | 213.78 | 213.26 | 0.20% | 5,530,682 |
| Aug 24, 2026 | 210.84 | 215.05 | 210.79 | 213.36 | 212.85 | 1.78% | 4,911,806 |
| Aug 21, 2026 | 210.04 | 211.63 | 206.29 | 209.62 | 209.11 | -0.12% | 4,504,440 |
| Aug 20, 2026 | 212.00 | 213.00 | 209.51 | 209.87 | 209.36 | -1.47% | 3,852,890 |
| Aug 19, 2026 | 208.20 | 216.42 | 207.44 | 213.00 | 212.49 | 2.28% | 5,144,691 |
| Aug 18, 2026 | 205.75 | 211.64 | 204.81 | 208.25 | 207.75 | 1.70% | 4,536,323 |
| Aug 17, 2026 | 210.83 | 213.49 | 204.02 | 204.76 | 204.27 | -3.44% | 5,954,908 |
| Aug 14, 2026 | 212.56 | 214.93 | 211.71 | 212.06 | 211.55 | -0.60% | 4,105,886 |
| Aug 13, 2026 | 213.00 | 214.38 | 208.53 | 213.34 | 212.83 | 0.51% | 3,684,124 |