UK markets close in 1 hour 27 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,799.77-38.65 (-2.10%)
As of 10:03AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20221,823.841,833.851,782.001,799.771,799.7767,240
28 Jun 20221,921.761,954.001,835.331,838.421,838.42405,200
27 Jun 20221,939.911,949.601,891.011,896.241,896.24344,500
24 Jun 20221,867.831,933.021,853.331,931.051,931.05509,200
23 Jun 20221,871.641,876.241,795.011,835.061,835.06602,000
22 Jun 20221,896.671,946.671,882.231,889.841,889.84438,700
21 Jun 20221,949.581,953.871,913.381,937.291,937.29603,200
17 Jun 20221,851.921,922.461,850.511,906.871,906.87565,500
16 Jun 20221,902.861,909.271,832.301,846.241,846.24553,100
15 Jun 20221,992.902,003.881,931.611,973.241,973.24380,300
14 Jun 20221,983.351,995.861,903.021,951.511,951.51578,600
13 Jun 20222,006.452,016.151,913.431,979.321,979.32729,600
10 Jun 20222,199.832,208.202,096.532,104.962,104.96431,500
09 Jun 20222,330.002,336.052,276.232,277.842,277.84372,500
08 Jun 20222,303.452,355.002,300.372,345.802,345.80269,700
07 Jun 20222,302.032,346.022,300.002,326.732,326.73234,600
06 Jun 20222,366.442,393.312,332.752,347.302,347.30206,600
03 Jun 20222,317.362,378.932,310.902,335.872,335.87308,700
02 Jun 20222,259.552,383.902,256.852,372.362,372.36480,100
01 Jun 20222,265.002,276.802,197.152,238.572,238.57258,500
31 May 20222,243.322,269.002,195.042,243.562,243.56505,100
27 May 20222,263.612,274.172,238.502,265.982,265.98308,600
26 May 20222,170.822,252.002,158.372,221.512,221.51302,200
25 May 20222,038.072,167.362,038.072,147.222,147.22356,300
24 May 20222,089.432,094.742,019.352,050.062,050.06339,000
23 May 20222,157.392,157.392,094.662,106.652,106.65296,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...