Booking Holdings Inc. - Common Stock (BKNG)

178.24
-4.17 (-2.29%)
NASDAQ· Last Trade: Jul 1st, 1:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Booking Holdings Inc. - Common Stock (BKNG)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026180.31181.38176.70178.246,581,627178.24
6/29/2026185.00186.50181.79182.418,451,263182.41
6/26/2026177.41183.28176.92181.4612,746,729181.46
6/25/2026181.20183.18176.56177.0510,844,758177.05
6/24/2026171.17184.88171.01181.2513,955,492181.25
6/23/2026167.57170.11165.85168.949,166,183168.94
6/22/2026169.49171.00164.13167.778,274,107167.77
6/18/2026172.66174.45170.28171.7818,363,064171.78
6/17/2026174.78176.58170.70171.635,892,275171.63
6/16/2026175.72176.71174.10175.727,443,797175.72
6/15/2026169.02176.80169.02174.649,470,611174.64
6/12/2026166.21168.44161.69164.946,492,279164.94
6/11/2026160.65165.00158.12163.598,088,808163.59
6/10/2026164.10164.10159.22160.646,788,577160.64
6/09/2026162.61168.89161.58163.998,152,992163.99
6/08/2026165.55166.73162.20162.306,620,953162.30
6/05/2026167.54171.92164.89165.847,810,315165.84
6/04/2026168.49171.22166.36167.496,665,658167.07
6/03/2026165.71168.42164.44164.786,977,126164.37
6/02/2026167.54168.23162.42167.217,011,365166.79
6/01/2026168.69171.25164.89169.256,638,597168.83
5/29/2026170.29170.50167.22167.438,489,949167.01
5/28/2026167.10169.94166.61169.827,323,030169.39
5/27/2026165.01170.51165.00168.379,932,589167.95
5/26/2026162.85166.24162.11163.306,369,955162.89
5/22/2026159.18162.80159.00161.067,380,436160.66
5/21/2026155.25160.42153.51159.687,470,286159.28
5/20/2026153.45158.23150.14156.958,112,065156.56
5/19/2026153.37160.91153.37154.548,389,555154.15
5/18/2026155.64156.83153.12155.076,976,126154.68
5/15/2026154.94156.65153.10154.136,776,967153.74
5/14/2026154.93158.19153.97154.485,678,199154.09
5/13/2026158.20158.94154.77155.036,829,207154.64
5/12/2026158.43161.19157.86160.566,892,137160.16
5/11/2026164.10165.31156.07157.8010,540,405157.40
5/08/2026169.20170.56165.62165.938,861,001165.51
5/07/2026168.24173.72167.55171.288,118,993170.85
5/06/2026173.23175.52168.22168.329,042,934167.90
5/05/2026165.25169.08164.05167.638,000,497167.21
5/04/2026170.00170.86165.21165.585,566,556165.16
5/01/2026169.03171.58168.15169.635,444,253169.21
4/30/2026174.38175.94167.20168.368,644,093167.94
4/29/2026164.54176.83164.23173.9812,302,759173.54
4/28/2026177.99178.94173.00173.3810,983,031172.94
4/27/2026178.29181.47177.11177.525,733,516177.07
4/24/2026176.64182.09176.20180.256,320,564179.80
4/23/2026178.90180.50174.53176.756,009,187176.31
4/22/2026190.56191.01177.90179.409,374,182178.95
4/21/2026191.45193.92189.16190.864,281,719190.38
4/20/2026190.60192.91189.09192.035,370,419191.55
4/17/2026188.55192.76188.00192.017,881,218191.53
4/16/2026186.57188.17184.14184.565,852,744184.10
4/15/2026183.33186.60182.33185.695,933,502185.22
4/14/2026178.26182.55178.00181.125,522,287180.67
4/13/2026170.71177.76170.59177.255,824,390176.81
4/10/2026177.15179.41171.55173.465,118,416173.03
4/09/2026180.03180.98173.82176.607,231,874176.16
4/08/2026181.07186.65180.09181.008,876,415180.55
4/07/2026174.42175.88169.71173.419,107,050172.97
4/06/2026166.25176.83166.25176.198,189,277175.75
4/02/20264,143.994,202.744,065.514,194.31234,203167.35
4/01/20264,216.834,250.154,051.224,184.56352,348166.96