Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,759.04+80.11 (+4.77%)
At close: 04:00PM EDT
1,732.51 -26.53 (-1.51%)
Pre-market: 04:25AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221,728.991,765.531,727.201,759.041,759.04466,100
03 Oct 20221,672.441,694.001,626.221,678.931,678.93386,900
30 Sept 20221,658.971,701.761,641.871,643.211,643.21498,400
29 Sept 20221,690.551,697.501,659.691,678.921,678.92344,800
28 Sept 20221,661.881,735.991,652.941,726.881,726.88381,900
27 Sept 20221,696.501,710.631,655.391,669.161,669.16401,300
26 Sept 20221,677.681,714.301,669.001,669.251,669.25448,900
23 Sept 20221,696.151,698.901,646.041,669.881,669.88629,000
22 Sept 20221,806.001,806.081,715.001,720.581,720.58578,800
21 Sept 20221,888.211,890.841,805.891,806.701,806.70372,600
20 Sept 20221,887.731,926.451,878.831,896.631,896.63310,500
19 Sept 20221,849.101,910.001,849.101,902.991,902.99267,500
16 Sept 20221,934.001,934.621,854.391,876.451,876.45792,000
15 Sept 20221,955.622,015.051,947.241,956.771,956.77380,900
14 Sept 20221,916.781,970.041,897.121,967.381,967.38303,000
13 Sept 20221,941.001,967.791,913.481,920.801,920.80396,000
12 Sept 20222,010.212,030.952,000.262,013.322,013.32411,500
09 Sept 20221,920.001,984.991,918.051,981.031,981.03526,900
08 Sept 20221,843.301,912.351,829.791,906.021,906.02461,800
07 Sept 20221,824.191,880.791,807.151,872.451,872.45395,100
06 Sept 20221,837.911,848.561,780.091,814.851,814.85338,400
02 Sept 20221,863.861,872.901,818.961,837.911,837.91337,600
01 Sept 20221,859.001,873.531,801.911,852.511,852.51576,900
31 Aug 20221,891.621,916.901,873.421,875.811,875.81389,600
30 Aug 20221,921.001,924.991,869.891,880.231,880.23325,300
29 Aug 20221,897.001,921.371,886.101,898.661,898.66320,400
26 Aug 20222,013.532,020.841,908.001,910.961,910.96383,800
25 Aug 20222,000.002,033.951,994.962,008.542,008.54250,400
24 Aug 20221,971.982,019.161,970.491,990.961,990.96229,100
23 Aug 20221,975.972,012.101,975.641,992.831,992.83323,400
22 Aug 20222,018.432,042.061,969.081,972.671,972.67465,000
19 Aug 20222,121.792,129.302,083.922,086.922,086.92236,300
18 Aug 20222,118.872,154.732,108.712,144.732,144.73215,900
17 Aug 20222,112.622,143.062,101.642,129.652,129.65256,400
16 Aug 20222,116.272,161.052,115.202,151.342,151.34263,700
15 Aug 20222,102.002,157.972,100.002,129.762,129.76377,600
12 Aug 20222,083.962,122.992,072.352,120.982,120.98329,700
11 Aug 20222,061.612,098.682,050.882,063.762,063.76378,400
10 Aug 20222,000.022,027.211,980.642,023.692,023.69463,800
09 Aug 20221,951.651,957.211,919.301,957.211,957.21299,800
08 Aug 20221,922.881,989.491,922.881,955.801,955.80349,700
05 Aug 20221,933.761,955.921,904.001,924.971,924.97383,600
04 Aug 20221,900.831,954.421,875.571,947.251,947.25804,600
03 Aug 20221,935.011,974.071,922.641,966.481,966.48613,500
02 Aug 20221,906.671,972.201,902.801,956.301,956.30440,000
01 Aug 20221,923.751,924.581,862.991,906.671,906.67408,300
29 July 20221,913.611,946.461,900.011,935.691,935.69398,600
28 July 20221,886.601,913.261,857.071,912.931,912.93320,300
27 July 20221,836.761,903.161,836.761,877.581,877.58407,500
26 July 20221,820.631,824.551,794.751,795.801,795.80300,400
25 July 20221,818.831,843.991,803.521,834.671,834.67339,800
22 July 20221,853.021,857.591,797.041,809.881,809.88308,500
21 July 20221,814.721,831.571,785.901,829.411,829.41337,700
20 July 20221,827.251,849.081,806.561,834.801,834.80475,500
19 July 20221,773.621,842.471,773.621,834.801,834.80447,200
18 July 20221,744.911,790.001,729.151,738.791,738.79444,400
15 July 20221,709.241,723.311,680.431,698.591,698.59481,000
14 July 20221,691.401,709.201,669.341,673.911,673.91537,200
13 July 20221,692.531,747.531,678.011,738.031,738.03288,700
12 July 20221,732.401,762.331,717.031,738.251,738.25322,700
11 July 20221,737.661,754.431,714.001,724.551,724.55355,300
08 July 20221,763.661,781.501,725.601,769.481,769.48230,700
07 July 20221,783.191,799.001,760.811,785.921,785.92334,700
06 July 20221,793.691,807.451,746.131,750.861,750.86389,400
05 July 20221,711.531,797.161,689.461,787.961,787.96525,600
01 July 20221,743.101,767.981,719.751,767.981,767.98356,300
30 June 20221,752.631,783.921,703.051,748.991,748.99640,700
29 June 20221,823.841,833.851,760.001,810.331,810.33423,000
28 June 20221,921.761,954.001,835.331,838.421,838.42405,200
27 June 20221,939.911,949.601,891.011,896.241,896.24344,500
24 June 20221,867.831,933.021,853.331,931.051,931.05509,200
23 June 20221,871.641,876.241,795.011,835.061,835.06602,000
22 June 20221,896.671,946.671,882.231,889.841,889.84438,700
21 June 20221,949.581,953.871,913.381,937.291,937.29603,200
17 June 20221,851.921,922.461,850.511,906.871,906.87565,500
16 June 20221,902.861,909.271,832.301,846.241,846.24553,100
15 June 20221,992.902,003.881,931.611,973.241,973.24380,300
14 June 20221,983.351,995.861,903.021,951.511,951.51578,600
13 June 20222,006.452,016.151,913.431,979.321,979.32729,600
10 June 20222,199.832,208.202,096.532,104.962,104.96431,500
09 June 20222,330.002,336.052,276.232,277.842,277.84372,500
08 June 20222,303.452,355.002,300.372,345.802,345.80269,700
07 June 20222,302.032,346.022,300.002,326.732,326.73234,600
06 June 20222,366.442,393.312,332.752,347.302,347.30206,600
03 June 20222,317.362,378.932,310.902,335.872,335.87308,700
02 June 20222,259.552,383.902,256.852,372.362,372.36480,100
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...