Australia markets close in 3 hours 49 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,150.00+1.99 (+0.06%)
At close: 04:00PM EST
3,147.06 -2.94 (-0.09%)
After hours: 07:08PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20233,180.273,188.813,127.313,150.003,150.00189,073
05 Dec 20233,104.483,160.003,104.483,148.013,148.01183,700
04 Dec 20233,147.433,187.753,115.563,134.483,134.48235,800
01 Dec 20233,125.293,179.293,099.063,159.563,159.56205,000
30 Nov 20233,128.403,128.403,079.503,125.703,125.70255,700
29 Nov 20233,152.553,174.003,104.063,126.293,126.29155,800
28 Nov 20233,136.273,147.833,120.563,141.913,141.91180,100
27 Nov 20233,099.013,142.863,090.003,130.803,130.80253,300
24 Nov 20233,137.173,137.173,106.753,115.593,115.59117,000
22 Nov 20233,166.423,168.783,129.963,130.003,130.00192,600
21 Nov 20233,156.003,171.003,141.613,145.053,145.05184,200
20 Nov 20233,141.883,168.963,133.963,157.943,157.94227,000
17 Nov 20233,154.953,154.953,103.393,135.253,135.25212,400
16 Nov 20233,114.183,160.793,102.243,128.853,128.85259,000
15 Nov 20233,197.003,207.323,117.293,120.823,120.82284,200
14 Nov 20233,165.763,181.283,145.343,173.503,173.50298,700
13 Nov 20233,077.523,146.303,076.553,119.213,119.21241,500
10 Nov 20233,023.023,080.393,012.983,074.233,074.23226,400
09 Nov 20233,031.283,033.332,998.523,010.263,010.26205,900
08 Nov 20233,035.003,040.723,003.873,020.343,020.34235,100
07 Nov 20232,971.433,035.212,963.763,011.903,011.90308,300
06 Nov 20232,888.563,002.382,888.452,971.432,971.43479,000
03 Nov 20232,780.002,868.972,762.442,858.752,858.75580,500
02 Nov 20232,807.012,843.962,756.392,838.622,838.62504,900
01 Nov 20232,803.002,813.132,756.132,766.232,766.23310,500
31 Oct 20232,798.772,803.912,765.022,789.562,789.56218,300
30 Oct 20232,768.222,812.912,766.652,788.252,788.25209,900
27 Oct 20232,747.442,784.592,737.262,746.162,746.16209,800
26 Oct 20232,795.552,818.722,733.042,742.692,742.69289,200
25 Oct 20232,822.622,851.522,806.872,812.922,812.92235,400
24 Oct 20232,836.952,858.902,817.242,835.372,835.37188,500
23 Oct 20232,753.762,841.462,742.002,819.542,819.54266,800
20 Oct 20232,779.802,793.142,747.012,756.642,756.64313,700
19 Oct 20232,836.942,837.412,769.382,785.202,785.20436,300
18 Oct 20232,945.792,950.012,841.972,850.242,850.24456,300
17 Oct 20232,973.853,001.422,960.552,978.402,978.40212,300
16 Oct 20232,973.703,000.142,961.172,966.472,966.47237,700
13 Oct 20233,042.813,067.472,945.092,950.082,950.08273,200
12 Oct 20233,067.563,086.263,028.923,049.003,049.00171,600
11 Oct 20233,083.003,094.993,039.473,071.953,071.95145,200
10 Oct 20233,019.513,083.963,015.113,060.403,060.40220,500
09 Oct 20233,021.433,021.432,934.453,009.723,009.72242,500
06 Oct 20232,997.493,054.572,997.493,049.443,049.44205,600
05 Oct 20233,039.013,046.022,990.163,018.763,018.76182,000
04 Oct 20233,014.743,059.353,011.523,046.473,046.47186,200
03 Oct 20233,055.003,087.422,996.953,010.793,010.79228,200
02 Oct 20233,071.803,112.533,066.873,093.763,093.76160,700
29 Sept 20233,121.353,136.953,067.813,083.953,083.95252,300
28 Sept 20233,082.663,117.183,061.683,104.833,104.83270,400
27 Sept 20233,068.323,101.033,050.353,082.663,082.66178,400
26 Sept 20233,080.003,093.333,040.343,060.583,060.58216,900
25 Sept 20233,023.303,104.483,015.003,097.913,097.91195,200
22 Sept 20233,045.003,096.683,036.873,062.543,062.54236,300
21 Sept 20233,041.093,050.783,014.553,036.273,036.27267,300
20 Sept 20233,134.913,134.913,067.933,068.913,068.91182,300
19 Sept 20233,131.983,140.733,091.113,112.753,112.75281,400
18 Sept 20233,154.003,203.183,145.063,158.333,158.33211,500
15 Sept 20233,200.753,217.383,144.273,160.153,160.15857,600
14 Sept 20233,168.743,226.573,126.733,197.563,197.56306,300
13 Sept 20233,167.223,173.803,109.833,115.643,115.64250,900
12 Sept 20233,164.193,201.953,150.763,173.433,173.43165,200
11 Sept 20233,151.893,186.793,144.773,182.683,182.68177,900
08 Sept 20233,115.003,147.943,108.003,143.103,143.10164,400
07 Sept 20233,110.743,121.743,067.913,103.453,103.45242,900
06 Sept 20233,123.333,158.583,115.243,141.213,141.21232,800
05 Sept 20233,089.633,160.643,089.633,144.643,144.64262,100
01 Sept 20233,135.473,135.473,092.943,114.893,114.89197,600
31 Aug 20233,124.723,140.313,090.003,105.033,105.03230,100
30 Aug 20233,098.283,148.983,098.283,130.593,130.59164,000
29 Aug 20233,060.753,119.743,060.003,110.863,110.86167,900
28 Aug 20233,066.413,084.063,057.113,069.613,069.61140,900
25 Aug 20233,026.393,052.173,008.053,042.513,042.51197,500
24 Aug 20233,086.943,109.983,021.253,026.393,026.39226,300
23 Aug 20233,065.773,130.663,065.773,098.563,098.56187,100
22 Aug 20233,056.593,086.343,053.033,073.893,073.89186,700
21 Aug 20233,067.073,074.313,019.273,052.003,052.00234,500
18 Aug 20233,058.843,082.783,034.583,058.433,058.43464,100
17 Aug 20233,203.203,207.543,107.943,112.063,112.06294,800
16 Aug 20233,183.293,226.623,181.433,195.353,195.35160,100
15 Aug 20233,224.513,228.853,195.063,200.563,200.56162,900
14 Aug 20233,200.003,236.943,180.493,234.333,234.33156,700
11 Aug 20233,198.383,217.473,167.733,206.233,206.23214,500
10 Aug 20233,215.003,251.713,204.993,223.193,223.19259,600
09 Aug 20233,251.473,251.473,188.603,204.663,204.66298,000
08 Aug 20233,192.593,239.913,170.383,225.973,225.97332,000
07 Aug 20233,084.553,246.793,079.503,243.013,243.01512,100
04 Aug 20233,155.003,166.762,950.013,063.163,063.16974,800
03 Aug 20232,814.982,850.002,794.362,839.912,839.91655,400
02 Aug 20232,890.002,910.062,870.002,884.922,884.92283,500
01 Aug 20232,942.202,951.222,913.872,914.312,914.31305,000
31 July 20233,000.003,017.612,965.442,970.802,970.80368,500
28 July 20232,988.013,016.232,981.253,012.253,012.25189,100
27 July 20232,974.422,992.372,952.192,955.902,955.90223,500
26 July 20232,942.432,966.212,923.292,958.162,958.16166,900
25 July 20232,885.512,960.622,885.512,942.432,942.43245,700
24 July 20232,906.382,919.682,871.012,893.762,893.76255,100
21 July 20232,939.112,973.002,923.132,923.242,923.24698,800
20 July 20232,920.202,972.872,916.142,917.502,917.50257,200
19 July 20232,980.462,998.002,926.772,927.882,927.88299,900
18 July 20232,936.622,984.572,920.002,981.612,981.61308,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...