UK markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,115.90+12.50 (+0.59%)
At close: 04:00PM EDT
2,126.97 +11.07 (+0.52%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20222,127.772,132.282,052.852,115.902,115.90431,000
19 May 20222,059.622,142.432,042.582,103.402,103.40387,200
18 May 20222,120.002,134.062,042.002,050.382,050.38360,500
17 May 20222,125.002,161.002,109.862,146.592,146.59407,100
16 May 20222,086.112,094.592,033.612,046.012,046.01289,300
13 May 20222,104.302,124.992,072.212,101.892,101.89301,900
12 May 20222,051.442,114.782,001.932,053.052,053.05436,400
11 May 20222,063.602,136.072,011.552,072.152,072.15461,700
10 May 20222,099.822,099.822,013.592,044.982,044.98491,500
09 May 20222,105.352,143.212,020.922,023.572,023.57671,800
06 May 20222,145.142,244.982,082.702,194.232,194.23690,000
05 May 20222,300.002,308.002,156.702,171.912,171.911,039,500
04 May 20222,088.002,109.611,997.242,103.332,103.33872,700
03 May 20222,203.762,205.472,061.692,105.932,105.93620,200
02 May 20222,207.002,224.592,116.002,192.922,192.92595,000
29 Apr 20222,292.542,315.202,206.192,210.312,210.31473,100
28 Apr 20222,285.812,363.452,259.222,317.802,317.80483,200
27 Apr 20222,188.002,280.072,184.002,258.952,258.95463,900
26 Apr 20222,231.842,243.272,158.952,159.962,159.96443,600
25 Apr 20222,192.072,266.662,186.512,246.042,246.04420,200
22 Apr 20222,226.002,263.962,209.822,213.872,213.87301,800
21 Apr 20222,316.072,337.902,224.282,239.322,239.32389,800
20 Apr 20222,260.002,284.252,243.772,251.802,251.80265,500
19 Apr 20222,204.812,252.992,204.812,239.382,239.38339,700
18 Apr 20222,210.002,226.182,173.002,199.312,199.31329,400
14 Apr 20222,277.002,307.462,213.452,227.292,227.29402,200
13 Apr 20222,192.252,272.312,190.692,260.112,260.11328,400
12 Apr 20222,196.952,232.372,172.822,181.382,181.38278,400
11 Apr 20222,150.002,209.562,144.952,169.212,169.21252,600
08 Apr 20222,203.452,228.082,166.382,167.422,167.42301,600
07 Apr 20222,208.182,224.642,171.232,213.202,213.20299,500
06 Apr 20222,237.622,239.042,194.592,222.142,222.14422,200
05 Apr 20222,347.532,372.622,292.572,298.002,298.00355,200
04 Apr 20222,375.672,379.962,334.042,374.972,374.97293,400
01 Apr 20222,377.622,418.292,350.002,367.832,367.83282,100
31 Mar 20222,364.332,389.462,347.802,348.452,348.45355,300
30 Mar 20222,368.042,368.042,317.932,327.992,327.99246,300
29 Mar 20222,340.352,420.892,340.352,371.922,371.92536,700
28 Mar 20222,260.772,280.792,220.702,276.822,276.82264,800
25 Mar 20222,266.972,298.082,226.182,247.932,247.93247,800
24 Mar 20222,164.002,265.972,161.992,261.992,261.99340,000
23 Mar 20222,204.822,208.822,152.022,159.752,159.75292,100
22 Mar 20222,171.002,217.222,164.012,201.962,201.96271,600
21 Mar 20222,204.502,204.502,142.002,161.392,161.39313,500
18 Mar 20222,161.142,209.382,134.092,186.312,186.31509,200
17 Mar 20222,167.182,189.612,120.032,161.142,161.14393,000
16 Mar 20222,137.202,239.722,130.012,202.442,202.44740,400
15 Mar 20222,032.722,101.262,015.092,080.182,080.18475,400
14 Mar 20222,010.202,040.481,985.751,999.951,999.95425,200
11 Mar 20222,062.002,080.752,010.642,017.402,017.40360,700
10 Mar 20221,976.012,061.151,966.122,030.362,030.36638,500
09 Mar 20222,009.542,082.992,007.502,035.472,035.47776,400
08 Mar 20221,843.391,981.781,796.451,899.531,899.531,207,000
07 Mar 20221,970.261,979.051,815.971,817.161,817.161,089,300
04 Mar 20222,048.292,059.971,963.711,985.041,985.04746,700
03 Mar 20222,173.092,198.022,089.892,102.062,102.06448,900
02 Mar 20222,091.162,193.312,088.682,163.522,163.52580,100
01 Mar 20222,148.452,148.452,063.232,072.002,072.00836,600
28 Feb 20222,241.802,241.802,153.662,172.252,172.25817,700
25 Feb 20222,319.262,336.722,250.012,281.462,281.46546,100
24 Feb 20222,161.612,297.552,138.722,295.002,295.001,518,100
23 Feb 20222,536.732,556.762,465.012,469.832,469.83518,000
22 Feb 20222,588.462,617.752,486.842,518.222,518.22513,400
18 Feb 20222,625.022,639.002,582.982,616.412,616.41328,600
17 Feb 20222,664.812,676.412,612.142,623.952,623.95330,600
16 Feb 20222,633.802,715.662,632.222,703.262,703.26507,600
15 Feb 20222,573.482,659.902,573.482,635.162,635.16455,100
14 Feb 20222,521.572,580.852,514.142,545.662,545.66451,700
11 Feb 20222,680.002,687.002,512.452,530.012,530.01594,000
10 Feb 20222,580.802,658.272,580.802,628.382,628.38473,200
09 Feb 20222,596.082,639.472,587.202,626.982,626.98693,500
08 Feb 20222,485.002,546.862,476.242,541.382,541.38449,400
07 Feb 20222,467.402,501.392,454.162,483.052,483.05432,500
04 Feb 20222,408.412,469.982,391.272,442.932,442.93312,700
03 Feb 20222,439.822,470.842,426.182,437.522,437.52460,900
02 Feb 20222,485.002,487.442,438.072,440.982,440.98367,100
01 Feb 20222,464.962,477.102,435.582,465.642,465.64368,100
31 Jan 20222,405.782,470.002,373.132,456.132,456.13379,300
28 Jan 20222,359.722,414.852,341.262,412.942,412.94302,800
27 Jan 20222,419.412,438.942,342.072,359.652,359.65331,100
26 Jan 20222,375.002,424.682,320.992,370.632,370.63439,300
25 Jan 20222,285.092,367.902,235.032,329.022,329.02453,600
24 Jan 20222,317.322,356.352,218.672,349.622,349.62584,100
21 Jan 20222,433.642,433.642,339.312,345.862,345.86582,500
20 Jan 20222,418.752,482.532,410.362,433.642,433.64558,000
19 Jan 20222,372.162,413.802,366.732,377.092,377.09272,900
18 Jan 20222,424.142,450.002,376.612,384.212,384.21349,900
14 Jan 20222,458.982,460.002,402.782,450.952,450.95276,100
13 Jan 20222,442.842,495.002,441.772,458.982,458.98252,400
12 Jan 20222,480.002,494.952,417.012,436.102,436.10278,100
11 Jan 20222,392.072,474.262,392.072,469.422,469.42288,900
10 Jan 20222,433.742,433.742,362.412,426.402,426.40327,400
07 Jan 20222,435.002,466.262,423.772,434.582,434.58229,900
06 Jan 20222,412.992,460.152,412.992,429.972,429.97247,100
05 Jan 20222,479.202,480.542,412.802,413.302,413.30255,000
04 Jan 20222,475.002,518.252,441.732,464.932,464.93381,600
03 Jan 20222,423.002,466.002,396.612,461.422,461.42389,000
31 Dec 20212,391.152,417.422,383.752,399.232,399.23182,300
30 Dec 20212,385.682,428.712,385.682,395.922,395.92195,800
29 Dec 20212,388.952,410.942,374.002,384.682,384.68103,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...