Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,394.59-16.54 (-0.69%)
At close: 4:00PM EDT
2,394.00 -0.59 (-0.02%)
After hours: 07:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20212,407.112,438.962,385.722,394.592,394.59161,900
21 Oct 20212,400.552,419.832,390.032,411.132,411.13212,500
20 Oct 20212,465.012,465.012,368.742,384.182,384.18406,900
19 Oct 20212,502.522,503.262,455.782,463.102,463.10274,600
18 Oct 20212,520.352,538.002,494.372,502.132,502.13209,800
15 Oct 20212,520.002,540.002,515.502,538.342,538.34233,300
14 Oct 20212,482.602,515.722,474.502,496.222,496.22278,400
13 Oct 20212,465.002,481.982,436.272,462.532,462.53178,500
12 Oct 20212,470.492,497.852,453.452,464.702,464.70220,100
11 Oct 20212,480.492,507.912,463.192,467.412,467.41150,500
08 Oct 20212,473.692,490.992,462.842,474.372,474.37164,300
07 Oct 20212,473.022,497.192,466.452,469.002,469.00156,800
06 Oct 20212,400.002,452.362,384.002,448.202,448.20239,900
05 Oct 20212,459.002,486.912,426.072,432.342,432.34267,300
04 Oct 20212,455.872,488.852,421.752,459.522,459.52257,400
01 Oct 20212,416.842,476.772,416.842,455.872,455.87306,600
30 Sept 20212,382.932,406.402,355.002,373.872,373.87311,600
29 Sept 20212,436.642,447.612,374.772,377.822,377.82294,300
28 Sept 20212,460.002,479.362,422.882,432.752,432.75309,800
27 Sept 20212,494.162,540.002,465.762,476.522,476.52320,800
24 Sept 20212,452.382,502.492,452.382,491.352,491.35298,900
23 Sept 20212,410.652,488.932,410.652,475.512,475.51419,500
22 Sept 20212,338.852,427.292,338.852,406.112,406.11417,000
21 Sept 20212,363.522,363.522,322.392,325.622,325.62211,100
20 Sept 20212,310.002,345.792,285.902,340.742,340.74311,800
17 Sept 20212,350.832,365.182,320.002,325.372,325.37369,200
16 Sept 20212,368.122,387.772,338.172,345.002,345.00243,000
15 Sept 20212,328.802,378.102,315.322,375.972,375.97249,000
14 Sept 20212,323.052,343.562,310.652,328.662,328.66172,000
13 Sept 20212,314.502,329.002,275.172,322.122,322.12232,300
10 Sept 20212,330.002,345.002,301.632,304.802,304.80242,200
09 Sept 20212,306.282,345.432,304.132,318.672,318.67223,700
08 Sept 20212,340.002,356.002,296.352,315.952,315.95264,700
07 Sept 20212,307.912,342.012,305.282,338.572,338.57238,900
03 Sept 20212,284.282,311.742,276.502,304.452,304.45196,500
02 Sept 20212,304.242,326.792,282.772,300.462,300.46231,800
01 Sept 20212,305.862,330.002,285.002,286.852,286.85324,700
31 Aug 20212,286.022,316.082,284.142,299.672,299.67388,400
30 Aug 20212,300.002,306.572,270.422,277.712,277.71244,900
27 Aug 20212,279.002,319.632,278.532,305.472,305.47240,500
26 Aug 20212,250.002,292.392,250.002,276.802,276.80292,600
25 Aug 20212,240.332,278.502,210.172,263.792,263.79340,000
24 Aug 20212,150.002,249.782,138.522,233.112,233.11459,600
23 Aug 20212,072.062,147.072,070.152,137.322,137.32493,200
20 Aug 20212,073.952,083.002,058.492,074.742,074.74350,000
19 Aug 20212,079.122,092.792,058.432,075.862,075.86346,800
18 Aug 20212,110.002,123.982,081.612,086.312,086.31300,700
17 Aug 20212,103.902,126.202,093.052,113.272,113.27282,400
16 Aug 20212,193.172,198.042,092.692,130.892,130.89414,400
13 Aug 20212,196.402,208.062,167.022,203.422,203.42228,100
12 Aug 20212,181.362,196.502,154.132,193.172,193.17206,300
11 Aug 20212,194.772,209.922,168.822,200.222,200.22224,900
10 Aug 20212,157.782,202.992,157.782,200.472,200.47277,500
09 Aug 20212,182.972,182.972,130.402,157.782,157.78274,000
06 Aug 20212,207.832,229.972,152.422,182.982,182.98457,900
05 Aug 20212,149.992,228.292,135.062,207.712,207.71438,400
04 Aug 20212,131.792,148.592,079.172,085.642,085.64391,600
03 Aug 20212,173.592,187.092,116.022,139.292,139.29269,700
02 Aug 20212,191.682,235.972,160.192,170.942,170.94252,700
30 July 20212,198.602,205.192,170.032,178.262,178.26276,700
29 July 20212,244.462,247.342,212.492,214.342,214.34283,500
28 July 20212,250.002,264.642,213.232,226.332,226.33302,200
27 July 20212,227.682,249.702,203.122,246.192,246.19311,300
26 July 20212,203.882,236.092,199.452,230.702,230.70251,100
23 July 20212,193.052,214.182,182.462,202.572,202.57215,300
22 July 20212,191.542,204.632,170.002,194.412,194.41248,800
21 July 20212,143.692,198.552,143.692,194.032,194.03270,400
20 July 20212,067.552,141.452,053.572,130.432,130.43314,000
19 July 20212,101.712,121.672,058.682,067.552,067.55456,500
16 July 20212,183.892,186.482,139.702,144.722,144.72187,700
15 July 20212,173.002,183.312,145.502,169.392,169.39271,900
14 July 20212,206.022,218.102,175.892,176.622,176.62211,500
13 July 20212,204.402,228.742,185.812,188.442,188.44394,900
12 July 20212,182.062,206.182,166.502,204.002,204.00302,200
09 July 20212,179.382,205.342,160.452,194.992,194.99296,200
08 July 20212,150.152,184.592,126.282,163.922,163.92299,600
07 July 20212,224.922,227.452,153.032,166.772,166.77273,200
06 July 20212,233.762,243.172,217.962,222.322,222.32302,200
02 July 20212,220.132,246.592,215.302,238.892,238.89243,300
01 July 20212,194.672,224.002,194.672,210.022,210.02245,200
30 June 20212,178.542,220.002,175.002,188.092,188.09414,700
29 June 20212,192.322,196.872,165.902,172.192,172.19517,700
28 June 20212,249.752,260.002,171.612,204.552,204.55612,200
25 June 20212,257.902,299.382,246.462,281.662,281.66337,200
24 June 20212,267.692,267.972,234.552,246.232,246.23212,300
23 June 20212,251.042,261.032,232.732,246.282,246.28162,200
22 June 20212,267.892,276.652,239.002,250.902,250.90214,400
21 June 20212,253.892,276.712,231.232,263.072,263.07203,000
18 June 20212,283.092,299.022,230.522,242.612,242.61482,900
17 June 20212,296.142,318.992,287.452,294.002,294.00247,800
16 June 20212,312.022,319.352,284.682,298.232,298.23167,900
15 June 20212,302.372,333.002,283.822,301.962,301.96212,100
14 June 20212,311.872,315.672,290.852,305.042,305.04190,200
11 June 20212,313.902,327.932,293.422,304.372,304.37291,700
10 June 20212,307.332,328.752,282.872,324.452,324.45269,400
09 June 20212,300.002,330.342,294.762,314.062,314.06266,400
08 June 20212,300.422,319.522,290.182,303.742,303.74233,900
07 June 20212,319.832,341.122,291.562,298.522,298.52198,800
04 June 20212,304.782,328.462,304.242,315.692,315.69173,700
03 June 20212,293.422,327.052,262.002,295.812,295.81283,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...