Australia markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,454.69+8.95 (+0.37%)
At close: 04:00PM EST
2,430.00 -24.69 (-1.01%)
Pre-market: 08:56AM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20232,165.122,191.202,151.162,179.252,179.25349,600
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
03 Nov 20221,849.001,902.701,822.761,825.731,825.73742,600
02 Nov 20221,862.791,884.731,771.321,778.181,778.18605,900
01 Nov 20221,891.251,927.001,886.041,889.521,889.52348,900
31 Oct 20221,870.911,885.341,837.841,869.481,869.48358,200
28 Oct 20221,839.011,874.721,813.541,871.721,871.72460,700
27 Oct 20221,869.371,875.851,823.121,833.741,833.74375,600
26 Oct 20221,874.611,918.051,847.521,851.521,851.52375,600
25 Oct 20221,802.281,880.231,802.281,874.611,874.61324,800
24 Oct 20221,813.021,828.641,764.001,808.561,808.56313,800
21 Oct 20221,772.031,829.301,760.021,822.791,822.79306,900
20 Oct 20221,769.611,827.001,763.571,773.621,773.62345,100
19 Oct 20221,750.871,799.981,750.871,771.821,771.82313,600
18 Oct 20221,800.111,815.591,750.481,773.961,773.96367,400
17 Oct 20221,703.261,751.991,701.341,747.491,747.49318,800
14 Oct 20221,715.271,735.861,667.251,670.491,670.49389,000
13 Oct 20221,626.231,710.911,616.851,692.131,692.13477,700
12 Oct 20221,643.981,682.561,629.011,675.621,675.62290,800
11 Oct 20221,671.331,671.331,620.841,634.611,634.61304,700
10 Oct 20221,699.251,701.651,657.611,671.331,671.33278,300
07 Oct 20221,680.771,699.031,668.121,685.161,685.16443,400
06 Oct 20221,723.671,732.911,692.611,709.731,709.73371,300
05 Oct 20221,726.811,745.001,709.571,726.711,726.71350,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...