BKNG - Booking Holdings Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20232,577.312,634.482,568.482,625.652,625.65327,400
01 June 20232,503.122,568.202,500.352,550.002,550.00319,100
31 May 20232,516.772,523.042,456.932,508.772,508.77823,200
30 May 20232,595.222,606.242,520.132,528.772,528.77485,700
26 May 20232,614.982,664.302,588.372,591.132,591.13465,300
25 May 20232,637.462,637.642,571.132,597.372,597.37380,300
24 May 20232,622.252,643.162,595.382,625.832,625.83270,100
23 May 20232,676.252,680.082,623.112,637.492,637.49289,700
22 May 20232,764.332,786.192,693.022,695.622,695.62282,800
19 May 20232,780.972,780.972,753.522,765.262,765.26343,600
18 May 20232,698.712,786.852,694.342,780.982,780.98337,600
17 May 20232,661.892,699.742,640.632,696.702,696.70297,600
16 May 20232,660.002,692.292,646.312,646.322,646.32225,200
15 May 20232,626.992,653.092,620.952,646.072,646.07198,700
12 May 20232,679.732,679.732,625.002,630.822,630.82220,300
11 May 20232,636.872,668.402,635.392,656.582,656.58212,300
10 May 20232,634.912,663.982,598.632,645.922,645.92411,800
09 May 20232,625.442,664.592,608.582,634.912,634.91339,500
08 May 20232,573.122,648.152,573.122,639.472,639.47344,900
05 May 20232,630.322,650.152,524.342,569.302,569.30788,200
04 May 20232,610.922,646.002,600.592,603.572,603.57487,800
03 May 20232,721.632,721.632,635.782,646.212,646.21399,900
02 May 20232,686.852,731.752,686.852,716.052,716.05291,500
01 May 20232,680.322,719.982,678.722,691.092,691.09252,300
28 Apr 20232,631.192,693.922,620.702,686.312,686.31295,300
27 Apr 20232,622.002,640.852,577.312,639.442,639.44376,900
26 Apr 20232,643.442,660.052,585.812,597.372,597.37357,400
25 Apr 20232,675.512,675.512,641.202,645.022,645.02283,600
24 Apr 20232,697.752,707.002,666.862,679.692,679.69243,600
21 Apr 20232,662.622,689.722,633.002,687.332,687.33210,100
20 Apr 20232,664.252,699.702,656.812,660.772,660.77247,700
19 Apr 20232,683.852,694.862,672.562,676.282,676.28198,500
18 Apr 20232,696.132,721.852,687.812,696.682,696.68245,000
17 Apr 20232,631.972,676.182,631.972,676.052,676.05175,700
14 Apr 20232,626.452,657.982,615.622,649.862,649.86185,400
13 Apr 20232,569.002,631.102,560.502,629.632,629.63334,600
12 Apr 20232,587.862,587.922,534.522,547.252,547.25276,200
11 Apr 20232,581.812,588.682,561.062,566.472,566.47236,700
10 Apr 20232,565.062,585.082,552.192,572.572,572.57205,800
06 Apr 20232,605.752,605.752,552.002,583.852,583.85272,700
05 Apr 20232,633.022,635.152,590.002,615.602,615.60260,900
04 Apr 20232,672.142,674.952,625.002,638.332,638.33260,700
03 Apr 20232,644.792,677.182,630.002,665.192,665.19223,100
31 Mar 20232,625.702,660.862,621.992,652.412,652.41365,800
30 Mar 20232,588.402,624.492,580.502,609.762,609.76265,400
29 Mar 20232,581.432,584.512,555.142,571.772,571.77236,700
28 Mar 20232,520.002,554.182,508.312,545.122,545.12235,800
27 Mar 20232,525.002,542.802,504.482,508.312,508.31246,400
24 Mar 20232,510.092,513.882,466.022,499.332,499.33329,600
23 Mar 20232,573.012,615.632,523.852,538.762,538.76352,500
22 Mar 20232,577.372,611.992,557.002,558.242,558.24273,100
21 Mar 20232,517.812,581.702,517.812,571.322,571.32282,500
20 Mar 20232,450.532,503.892,438.132,493.732,493.73322,900
17 Mar 20232,439.912,445.612,392.812,440.852,440.85798,800
16 Mar 20232,403.982,452.442,401.012,439.912,439.91337,600
15 Mar 20232,418.642,434.522,383.182,415.732,415.73425,600
14 Mar 20232,499.022,513.362,460.002,475.752,475.75378,900
13 Mar 20232,459.852,467.662,432.942,438.892,438.89418,200
10 Mar 20232,508.892,524.592,461.472,480.492,480.49383,600
09 Mar 20232,571.412,587.372,503.552,505.392,505.39326,300
08 Mar 20232,577.402,600.042,563.692,582.872,582.87211,400
07 Mar 20232,599.772,630.002,571.432,578.902,578.90297,200
06 Mar 20232,574.662,626.462,574.662,613.432,613.43448,000
03 Mar 20232,600.002,628.252,589.302,620.402,620.40419,100
02 Mar 20232,539.662,583.602,527.822,577.832,577.83328,700
01 Mar 20232,530.002,554.252,524.912,552.322,552.32328,900
28 Feb 20232,511.842,548.892,501.152,524.002,524.00340,000
27 Feb 20232,480.392,528.762,475.122,521.082,521.08362,900
24 Feb 20232,430.002,489.212,405.042,452.482,452.48563,700
23 Feb 20232,429.742,454.042,382.552,426.492,426.49419,600
22 Feb 20232,423.272,449.672,418.602,426.712,426.71166,000
21 Feb 20232,415.062,449.712,415.062,425.492,425.49225,200
17 Feb 20232,465.642,474.672,442.512,462.012,462.01287,000
16 Feb 20232,474.802,537.002,469.502,493.182,493.18341,200
15 Feb 20232,500.002,519.422,482.022,516.582,516.58299,300
14 Feb 20232,418.132,481.132,409.962,471.052,471.05263,600
13 Feb 20232,376.942,432.842,366.592,423.032,423.03269,000
10 Feb 20232,383.712,404.642,331.232,348.372,348.37567,600
09 Feb 20232,461.822,490.702,435.582,436.122,436.12349,000
08 Feb 20232,462.802,485.972,420.152,425.082,425.08350,600
07 Feb 20232,464.822,489.982,412.882,487.192,487.19428,200
06 Feb 20232,429.812,474.872,425.912,469.952,469.95246,100
03 Feb 20232,422.692,472.222,409.882,455.072,455.07287,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...