Skip to main content
Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
4,187.70
+83.58 (2.04%)
Oct 4, 2024, 4:00 PM EDT - Market closed

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 20244,164.764,196.804,134.334,187.704,187.702.04%158,841
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
Jul 11, 20243,998.993,998.993,926.133,936.413,927.20-1.34%229,418
Jul 10, 20243,980.123,990.893,950.003,990.053,980.720.32%159,095
Jul 9, 20244,004.834,020.243,973.903,977.483,968.18-0.18%150,985
Jul 8, 20243,932.814,002.803,914.043,984.633,975.311.39%159,576
Jul 5, 20243,936.983,939.763,905.003,930.153,920.960.34%201,774
Jul 3, 20243,912.513,936.973,901.953,916.893,907.730.02%79,413
Jul 2, 20243,876.813,922.383,876.813,916.213,907.050.81%196,246
Jul 1, 20243,977.353,977.353,869.763,884.883,875.79-1.93%231,238
Jun 28, 20243,994.004,031.673,951.003,961.503,952.23-1.19%321,265
Jun 27, 20244,040.004,040.004,000.004,009.404,000.020.68%168,456
Jun 26, 20243,988.184,008.193,971.143,982.383,973.06-0.80%175,071
Jun 25, 20244,016.874,033.003,986.004,014.384,004.990.83%150,104
Jun 24, 20243,989.114,018.093,960.003,981.203,971.89-0.20%161,977
Jun 21, 20243,982.593,992.683,940.753,989.103,979.770.43%498,275
Jun 20, 20243,995.004,004.403,961.283,972.083,962.79-0.03%212,064
Jun 18, 20243,957.713,989.123,937.443,973.183,963.890.51%179,880
Jun 17, 20243,878.753,957.983,854.513,953.073,943.822.44%180,148
Jun 14, 20243,837.013,863.113,814.103,859.103,850.070.08%143,721
Jun 13, 20243,850.003,866.173,820.473,856.143,847.12-0.52%153,760
Jun 12, 20243,807.003,911.693,807.003,876.413,867.342.32%256,520
Jun 11, 20243,772.983,819.893,762.723,788.703,779.84-219,282
Jun 10, 20243,805.553,805.553,746.683,788.723,779.86-0.64%226,783
Jun 7, 20243,787.283,820.243,770.003,813.093,804.170.08%161,377
Jun 6, 20243,831.043,854.893,800.003,810.063,792.44-0.55%146,448
Jun 5, 20243,809.063,838.003,753.923,831.043,813.330.78%142,583
Jun 4, 20243,772.503,823.763,768.913,801.363,783.781.00%162,694
Jun 3, 20243,776.353,784.433,713.893,763.643,746.24-0.34%229,912
May 31, 20243,747.003,783.523,711.853,776.353,758.890.58%353,098
May 30, 20243,745.593,766.953,704.573,754.623,737.260.54%210,167
May 29, 20243,751.003,776.063,726.723,734.293,717.02-1.47%255,611
May 28, 20243,796.553,815.003,764.703,790.123,772.60-0.14%170,668
May 24, 20243,760.003,807.063,754.923,795.353,777.801.14%151,814
May 23, 20243,850.003,850.003,731.793,752.683,735.33-1.89%218,731
May 22, 20243,830.003,853.003,798.223,825.103,807.410.07%203,372
May 21, 20243,772.213,827.823,749.113,822.343,804.671.43%224,153
May 20, 20243,703.983,773.343,694.263,768.623,751.201.63%219,936
May 17, 20243,758.243,758.243,690.513,708.353,691.20-0.71%198,416
May 16, 20243,792.533,797.023,735.013,735.013,717.74-1.52%198,351
May 15, 20243,783.273,796.873,749.203,792.533,775.000.52%192,495
May 14, 20243,729.573,778.673,729.003,772.853,755.410.74%210,776