Australia markets open in 2 hours 22 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2,413.04+42.41 (+1.79%)
As of 10:48AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20222,419.412,438.942,395.992,413.042,413.0469,832
26 Jan 20222,375.002,424.682,320.992,370.632,370.63439,300
25 Jan 20222,285.092,367.902,235.032,329.022,329.02453,600
24 Jan 20222,317.322,356.352,218.672,349.622,349.62584,100
21 Jan 20222,433.642,433.642,339.312,345.862,345.86582,500
20 Jan 20222,418.752,482.532,410.362,433.642,433.64558,000
19 Jan 20222,372.162,413.802,366.732,377.092,377.09272,900
18 Jan 20222,424.142,450.002,376.612,384.212,384.21349,900
14 Jan 20222,458.982,460.002,402.782,450.952,450.95276,100
13 Jan 20222,442.842,495.002,441.772,458.982,458.98252,400
12 Jan 20222,480.002,494.952,417.012,436.102,436.10278,100
11 Jan 20222,392.072,474.262,392.072,469.422,469.42288,900
10 Jan 20222,433.742,433.742,362.412,426.402,426.40327,400
07 Jan 20222,435.002,466.262,423.772,434.582,434.58229,900
06 Jan 20222,412.992,460.152,412.992,429.972,429.97247,100
05 Jan 20222,479.202,480.542,412.802,413.302,413.30255,000
04 Jan 20222,475.002,518.252,441.732,464.932,464.93381,600
03 Jan 20222,423.002,466.002,396.612,461.422,461.42389,000
31 Dec 20212,391.152,417.422,383.752,399.232,399.23182,300
30 Dec 20212,385.682,428.712,385.682,395.922,395.92195,800
29 Dec 20212,388.952,410.942,374.002,384.682,384.68103,000
28 Dec 20212,387.062,414.922,365.052,386.912,386.91146,000
27 Dec 20212,389.672,416.272,374.502,394.512,394.51165,100
23 Dec 20212,407.762,422.412,395.032,402.252,402.25186,500
22 Dec 20212,346.692,406.832,329.722,385.182,385.18328,600
21 Dec 20212,241.372,370.342,241.372,365.752,365.75557,700
20 Dec 20212,151.002,211.312,107.542,208.752,208.75332,600
17 Dec 20212,152.542,231.202,131.002,210.462,210.46486,900
16 Dec 20212,186.992,189.952,135.002,164.912,164.91525,000
15 Dec 20212,156.152,157.732,086.512,130.382,130.38436,200
14 Dec 20212,120.002,165.212,111.272,124.932,124.93392,400
13 Dec 20212,202.032,211.752,141.702,149.512,149.51392,800
10 Dec 20212,273.322,283.832,220.262,236.362,236.36313,700
09 Dec 20212,299.572,299.572,257.802,267.612,267.61240,400
08 Dec 20212,268.962,324.512,260.462,307.202,307.20375,200
07 Dec 20212,289.062,317.552,230.502,245.032,245.03402,500
06 Dec 20212,163.002,294.952,152.382,227.282,227.28570,400
03 Dec 20212,185.002,195.082,087.432,114.442,114.44406,100
02 Dec 20212,099.782,189.882,075.002,171.932,171.93531,600
01 Dec 20212,146.922,182.572,057.322,067.012,067.01572,600
30 Nov 20212,121.482,170.382,075.542,101.852,101.85660,700
29 Nov 20212,206.422,227.882,140.432,182.012,182.01450,100
26 Nov 20212,121.962,162.592,099.122,155.562,155.56721,800
24 Nov 20212,311.962,351.262,291.152,323.122,323.12295,100
23 Nov 20212,312.242,349.582,302.172,341.132,341.13256,500
22 Nov 20212,330.812,366.032,293.332,297.132,297.13373,600
19 Nov 20212,314.872,358.072,278.002,339.992,339.99485,400
18 Nov 20212,374.152,387.052,335.842,375.982,375.98340,500
17 Nov 20212,386.212,402.792,354.872,366.382,366.38457,800
16 Nov 20212,412.132,412.132,367.022,380.332,380.33431,200
15 Nov 20212,455.002,464.002,400.232,405.012,405.01337,100
12 Nov 20212,495.662,495.662,442.422,451.652,451.65316,800
11 Nov 20212,573.262,575.332,475.192,479.042,479.04342,300
10 Nov 20212,658.862,669.912,560.002,569.782,569.78366,100
09 Nov 20212,639.002,687.002,621.192,648.202,648.20407,300
08 Nov 20212,659.002,687.292,600.052,639.862,639.86497,200
05 Nov 20212,544.342,631.682,515.652,618.972,618.97755,000
04 Nov 20212,539.002,539.382,432.292,437.012,437.01533,100
03 Nov 20212,443.322,474.992,405.002,435.332,435.33361,500
02 Nov 20212,475.682,494.042,420.642,453.832,453.83273,000
01 Nov 20212,420.132,490.002,420.132,489.692,489.69289,800
29 Oct 20212,418.892,430.112,392.192,420.782,420.78216,500
28 Oct 20212,426.022,431.242,395.592,429.772,429.77149,400
27 Oct 20212,431.372,457.592,410.002,428.092,428.09195,800
26 Oct 20212,422.902,465.002,422.902,443.032,443.03175,400
25 Oct 20212,397.842,420.522,371.812,412.982,412.98142,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...