Australia markets open in 7 hours 21 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,178.26-36.08 (-1.63%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
02 June 20212,339.702,356.502,310.712,317.922,317.92292,700
01 June 20212,380.002,380.292,316.052,328.282,328.28316,000
28 May 20212,339.842,367.812,315.482,361.552,361.55232,300
27 May 20212,360.772,360.772,326.692,334.782,334.78689,000
26 May 20212,366.492,372.702,341.612,347.002,347.00293,900
25 May 20212,357.502,373.882,329.292,339.012,339.01278,100
24 May 20212,301.722,356.152,300.202,348.482,348.48332,500
21 May 20212,324.572,336.302,268.342,293.382,293.38263,200
20 May 20212,279.842,309.762,260.912,306.052,306.05311,900
19 May 20212,167.292,272.712,161.782,270.012,270.01405,800
18 May 20212,231.552,252.602,210.602,211.622,211.62344,600
17 May 20212,261.542,275.502,211.592,223.152,223.15322,300
14 May 20212,251.122,291.852,227.412,282.482,282.48340,400
13 May 20212,193.952,235.672,162.152,207.272,207.27299,500
12 May 20212,231.312,236.552,163.482,172.252,172.25417,100
11 May 20212,230.002,262.772,205.082,247.682,247.68418,900
10 May 20212,331.642,333.002,261.692,263.102,263.10382,900
07 May 20212,312.242,361.422,290.742,327.082,327.08381,600
06 May 20212,297.712,324.002,255.152,279.352,279.35432,700
05 May 20212,402.052,403.752,327.192,337.922,337.92381,500
04 May 20212,409.792,427.822,368.832,382.942,382.94339,100
03 May 20212,484.072,486.992,435.312,440.442,440.44190,100
30 Apr 20212,497.702,497.702,436.142,466.082,466.08328,100
29 Apr 20212,507.472,516.002,476.012,501.432,501.43218,800
28 Apr 20212,475.002,514.992,461.002,505.102,505.10323,500
27 Apr 20212,458.002,469.122,441.672,464.152,464.15220,700
26 Apr 20212,424.892,460.932,407.002,458.252,458.25323,300
23 Apr 20212,367.192,404.332,350.462,395.432,395.43253,700
22 Apr 20212,353.722,395.002,343.002,347.052,347.05287,500
21 Apr 20212,359.922,365.992,343.062,357.732,357.73280,800
20 Apr 20212,433.752,436.492,317.292,345.002,345.00477,700
19 Apr 20212,480.432,488.322,443.112,456.202,456.20327,000
16 Apr 20212,443.732,489.412,435.832,476.902,476.90783,500
15 Apr 20212,467.542,468.932,426.182,433.212,433.21639,300
14 Apr 20212,413.102,482.822,407.482,454.222,454.22939,600
13 Apr 20212,403.922,415.792,367.152,404.292,404.29789,700
12 Apr 20212,436.002,450.202,396.492,409.052,409.05551,400
09 Apr 20212,434.002,454.722,405.552,450.062,450.06239,800
08 Apr 20212,392.002,435.432,392.002,427.992,427.99222,000
07 Apr 20212,429.062,440.212,395.572,410.642,410.64235,500
06 Apr 20212,415.002,447.412,407.232,422.002,422.00411,100
05 Apr 20212,410.002,436.882,386.862,409.182,409.18342,300
01 Apr 20212,354.282,389.732,348.232,382.462,382.46248,200
31 Mar 20212,345.682,363.922,319.312,329.842,329.84530,800
30 Mar 20212,343.252,370.232,316.792,334.892,334.89250,400
29 Mar 20212,311.002,375.002,307.412,351.362,351.36341,400
26 Mar 20212,275.942,329.332,246.642,323.532,323.53377,000
25 Mar 20212,186.702,282.882,173.002,268.912,268.91421,300
24 Mar 20212,231.802,278.002,199.012,202.732,202.73441,000
23 Mar 20212,250.622,250.622,184.472,215.002,215.00501,900
22 Mar 20212,340.002,340.002,225.002,231.892,231.89531,300
19 Mar 20212,332.822,350.092,265.812,287.742,287.74637,600
18 Mar 20212,428.032,447.462,344.002,346.952,346.95498,000
17 Mar 20212,373.502,469.582,370.002,461.782,461.78394,400
16 Mar 20212,416.352,429.532,380.012,396.562,396.56360,700
15 Mar 20212,412.762,443.522,374.012,439.502,439.50468,800
12 Mar 20212,358.992,412.832,350.882,401.042,401.04404,600
11 Mar 20212,398.282,447.472,343.782,362.062,362.06512,200
10 Mar 20212,379.352,420.002,363.912,369.322,369.32443,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...