Booking Holdings Inc. - Common Stock (BKNG)

162.91
+0.57 (0.35%)
NASDAQ · Last Trade: Sep 30th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Booking Holdings Inc. - Common Stock (BKNG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026162.65166.02160.98162.918,388,664162.91
9/29/2026163.68164.18161.00162.345,916,174162.34
9/28/2026162.63166.19160.75163.878,637,375163.87
9/25/2026158.20164.59158.20163.958,939,693163.95
9/24/2026157.05159.25155.38157.419,497,773157.41
9/23/2026162.74162.74155.37155.9013,879,763155.90
9/22/2026172.10173.29160.59164.2214,357,552164.22
9/21/2026167.27170.18166.10168.526,977,913168.52
9/18/2026169.15169.93166.90167.9018,460,094167.90
9/17/2026173.55173.55168.37170.527,452,076170.52
9/16/2026171.34173.69170.04171.405,988,661171.40
9/15/2026173.77175.00169.90171.329,060,799171.32
9/14/2026176.12182.00174.57175.358,698,877175.35
9/11/2026176.61176.78171.53173.926,456,846173.92
9/10/2026172.04176.91171.10174.336,424,136173.91
9/09/2026176.37177.55170.12173.4312,078,851173.01
9/08/2026191.58192.00179.53180.3010,883,462179.87
9/04/2026193.99195.55192.19193.296,321,501192.82
9/03/2026200.59203.26194.68195.137,603,778194.66
9/02/2026196.67200.62195.73199.604,845,993199.12
9/01/2026198.40201.43195.15195.695,301,755195.22
8/31/2026203.98203.98198.84199.095,058,079198.61
8/28/2026203.58207.56203.06205.633,591,997205.13
8/27/2026207.56207.76201.76202.565,420,487202.07
8/26/2026214.45215.59208.06208.894,010,844208.39
8/25/2026214.10217.32211.87213.785,530,606213.26
8/24/2026210.84215.05210.79213.364,911,410212.85
8/21/2026210.04211.63206.29209.624,504,453209.12
8/20/2026212.00213.00209.51209.873,852,878209.36
8/19/2026208.20216.42207.44213.005,144,594212.49
8/18/2026205.75211.64204.81208.254,535,895207.75
8/17/2026210.83213.49204.02204.765,954,306204.27
8/14/2026212.56214.93211.71212.064,105,887211.55
8/13/2026212.99214.38208.53213.343,683,859212.83
8/12/2026209.57212.87208.00212.263,997,968211.75
8/11/2026210.00214.36208.77212.873,496,066212.36
8/10/2026213.93215.45209.21212.884,705,610212.37
8/07/2026207.24215.69207.16214.427,207,616213.90
8/06/2026207.45211.82205.82207.396,867,746206.89
8/05/2026207.74211.47202.13207.0210,659,964206.52
8/04/2026192.83195.15190.37194.279,620,819193.80
8/03/2026198.22199.43191.07192.717,603,067192.25
7/31/2026191.60194.96190.81192.904,599,776192.44
7/30/2026197.00199.90190.15193.247,598,633192.77
7/29/2026196.44204.61195.34201.307,907,545200.81
7/28/2026189.48199.98188.48199.319,068,983198.83
7/27/2026180.67187.34180.59186.795,666,487186.34
7/24/2026174.60180.30174.50177.465,012,346177.03
7/23/2026174.07175.80171.02172.834,669,912172.41
7/22/2026177.97180.37176.39177.864,851,006177.43
7/21/2026178.98180.56177.10179.404,039,601178.97
7/20/2026181.38182.23177.36179.454,059,210179.02
7/17/2026183.23184.36178.76181.687,195,967181.24
7/16/2026184.55185.92179.99184.615,882,325184.16
7/15/2026175.30183.14175.20182.806,800,423182.36
7/14/2026171.16176.88171.16174.855,409,481174.43
7/13/2026178.48180.64174.51175.805,078,355175.38
7/10/2026175.83180.04175.83178.393,975,447177.96
7/09/2026172.27175.65170.31175.524,614,027175.10
7/08/2026179.39179.88172.75174.295,002,309173.87
7/07/2026184.80188.31180.90181.955,369,182181.51
7/06/2026185.49186.89180.57181.037,361,670180.59
7/02/2026184.35186.42181.68184.5614,189,111184.12
7/01/2026179.88185.45177.52182.647,100,921182.20