Australia markets open in 3 hours 35 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,616.84+45.07 (+1.75%)
As of 03:23PM EDT. Market open.
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 20232,588.402,618.562,580.502,616.842,616.84178,549
29 Mar 20232,581.432,584.512,555.142,571.772,571.77236,700
28 Mar 20232,520.002,554.182,508.312,545.122,545.12235,800
27 Mar 20232,525.002,542.802,504.482,508.312,508.31246,400
24 Mar 20232,510.092,513.882,466.022,499.332,499.33329,600
23 Mar 20232,573.012,615.632,523.852,538.762,538.76352,500
22 Mar 20232,577.372,611.992,557.002,558.242,558.24273,100
21 Mar 20232,517.812,581.702,517.812,571.322,571.32282,500
20 Mar 20232,450.532,503.892,438.132,493.732,493.73322,900
17 Mar 20232,439.912,445.612,392.812,440.852,440.85798,800
16 Mar 20232,403.982,452.442,401.012,439.912,439.91337,600
15 Mar 20232,418.642,434.522,383.182,415.732,415.73425,600
14 Mar 20232,499.022,513.362,460.002,475.752,475.75378,900
13 Mar 20232,459.852,467.662,432.942,438.892,438.89418,200
10 Mar 20232,508.892,524.592,461.472,480.492,480.49383,600
09 Mar 20232,571.412,587.372,503.552,505.392,505.39326,300
08 Mar 20232,577.402,600.042,563.692,582.872,582.87211,400
07 Mar 20232,599.772,630.002,571.432,578.902,578.90297,200
06 Mar 20232,574.662,626.462,574.662,613.432,613.43448,000
03 Mar 20232,600.002,628.252,589.302,620.402,620.40419,100
02 Mar 20232,539.662,583.602,527.822,577.832,577.83328,700
01 Mar 20232,530.002,554.252,524.912,552.322,552.32328,900
28 Feb 20232,511.842,548.892,501.152,524.002,524.00340,000
27 Feb 20232,480.392,528.762,475.122,521.082,521.08362,900
24 Feb 20232,430.002,489.212,405.042,452.482,452.48563,700
23 Feb 20232,429.742,454.042,382.552,426.492,426.49419,600
22 Feb 20232,423.272,449.672,418.602,426.712,426.71166,000
21 Feb 20232,415.062,449.712,415.062,425.492,425.49225,200
17 Feb 20232,465.642,474.672,442.512,462.012,462.01287,000
16 Feb 20232,474.802,537.002,469.502,493.182,493.18341,200
15 Feb 20232,500.002,519.422,482.022,516.582,516.58299,300
14 Feb 20232,418.132,481.132,409.962,471.052,471.05263,600
13 Feb 20232,376.942,432.842,366.592,423.032,423.03269,000
10 Feb 20232,383.712,404.642,331.232,348.372,348.37567,600
09 Feb 20232,461.822,490.702,435.582,436.122,436.12349,000
08 Feb 20232,462.802,485.972,420.152,425.082,425.08350,600
07 Feb 20232,464.822,489.982,412.882,487.192,487.19428,200
06 Feb 20232,429.812,474.872,425.912,469.952,469.95246,100
03 Feb 20232,422.692,472.222,409.882,455.072,455.07287,300
02 Feb 20232,455.852,484.792,438.962,454.692,454.69346,000
01 Feb 20232,422.342,462.242,390.152,445.742,445.74411,200
31 Jan 20232,419.842,435.992,403.442,434.102,434.10338,100
30 Jan 20232,433.952,456.302,413.872,436.982,436.98317,200
27 Jan 20232,421.782,474.592,421.782,464.512,464.51299,000
26 Jan 20232,400.002,433.862,397.512,431.152,431.15238,000
25 Jan 20232,298.252,392.992,289.692,390.752,390.75304,300
24 Jan 20232,402.622,430.862,393.872,402.342,402.34237,100
23 Jan 20232,340.002,403.782,329.802,401.582,401.58340,900
20 Jan 20232,327.122,350.492,320.282,344.292,344.29303,700
19 Jan 20232,270.002,322.342,268.362,315.402,315.40284,200
18 Jan 20232,360.002,374.722,293.442,296.452,296.45307,100
17 Jan 20232,297.912,336.332,297.912,334.022,334.02344,000
13 Jan 20232,223.352,302.012,222.162,301.342,301.34290,700
12 Jan 20232,225.532,267.662,214.652,256.772,256.77292,100
11 Jan 20232,223.352,246.272,215.502,224.812,224.81289,900
10 Jan 20232,200.562,220.962,179.322,220.952,220.95216,700
09 Jan 20232,195.002,222.522,184.922,208.412,208.41271,600
06 Jan 20232,165.122,191.202,151.162,179.252,179.25350,400
05 Jan 20232,085.492,153.472,085.492,144.942,144.94376,000
04 Jan 20232,068.832,113.592,056.782,110.442,110.44368,100
03 Jan 20232,038.832,049.002,005.572,032.212,032.21266,900
30 Dec 20221,979.292,017.601,978.002,015.282,015.28196,700
29 Dec 20221,984.802,013.071,974.582,003.512,003.51206,600
28 Dec 20222,007.492,030.001,955.351,958.841,958.84240,900
27 Dec 20221,977.882,012.391,962.191,998.271,998.27231,500
23 Dec 20221,926.421,973.341,918.721,971.521,971.52157,800
22 Dec 20221,947.701,947.701,907.381,932.991,932.99252,700
21 Dec 20221,975.581,997.491,967.841,970.901,970.90251,000
20 Dec 20221,924.721,963.111,924.721,958.511,958.51245,300
19 Dec 20221,952.061,959.451,919.601,931.441,931.44278,500
16 Dec 20221,949.381,972.281,928.011,938.551,938.55807,900
15 Dec 20221,966.841,976.221,952.311,965.691,965.69342,300
14 Dec 20222,057.042,069.661,988.012,006.802,006.80401,500
13 Dec 20222,152.372,152.372,038.322,047.832,047.83418,900
12 Dec 20222,020.042,081.902,015.002,080.002,080.00335,000
09 Dec 20222,001.652,031.211,991.292,019.982,019.98242,000
08 Dec 20221,962.392,020.791,948.642,010.762,010.76314,100
07 Dec 20221,976.301,987.641,940.261,955.561,955.56415,400
06 Dec 20222,058.042,074.952,023.512,042.192,042.19262,800
05 Dec 20222,056.072,086.882,046.772,056.522,056.52279,000
02 Dec 20222,031.642,094.492,024.732,085.442,085.44270,400
01 Dec 20222,083.702,100.642,048.002,060.292,060.29291,900
30 Nov 20222,032.002,084.702,012.202,079.452,079.45444,100
29 Nov 20221,985.212,027.571,985.212,017.162,017.16284,700
28 Nov 20221,986.022,004.901,978.061,984.901,984.90331,400
25 Nov 20221,968.481,996.281,963.221,984.631,984.63168,800
23 Nov 20221,954.882,002.001,951.741,969.451,969.45254,400
22 Nov 20221,930.001,950.051,899.311,946.971,946.97327,100
21 Nov 20221,922.941,948.421,900.011,919.491,919.49279,900
18 Nov 20221,959.771,972.201,925.501,940.281,940.28306,100
17 Nov 20221,960.921,972.451,902.461,940.761,940.76494,900
16 Nov 20222,008.952,028.831,990.002,013.782,013.78302,500
15 Nov 20222,029.622,061.961,975.222,001.902,001.90411,200
14 Nov 20221,996.512,019.521,974.011,979.251,979.25415,700
11 Nov 20221,936.312,033.381,936.312,015.772,015.77442,800
10 Nov 20221,946.861,955.301,916.401,946.511,946.51516,200
09 Nov 20221,840.001,882.341,830.071,865.821,865.82359,500
08 Nov 20221,835.791,892.951,830.571,859.191,859.19317,700
07 Nov 20221,876.011,886.831,797.921,833.821,833.82433,900
04 Nov 20221,884.831,916.151,852.101,874.401,874.40438,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...