Canada Markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,129.65-21.69 (-1.01%)
At close: 04:00PM EDT
2,128.01 -1.64 (-0.08%)
After hours: 06:47PM EDT
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20222,116.272,143.062,101.642,129.652,129.65256,363
Aug 16, 20222,116.272,161.052,115.202,151.342,151.34263,700
Aug 15, 20222,102.002,157.972,100.002,129.762,129.76377,600
Aug 12, 20222,083.962,122.992,072.352,120.982,120.98329,700
Aug 11, 20222,061.612,098.682,050.882,063.762,063.76378,400
Aug 10, 20222,000.022,027.211,980.642,023.692,023.69463,800
Aug 09, 20221,951.651,957.211,919.301,957.211,957.21299,800
Aug 08, 20221,922.881,989.491,922.881,955.801,955.80349,700
Aug 05, 20221,933.761,955.921,904.001,924.971,924.97383,600
Aug 04, 20221,900.831,954.421,875.571,947.251,947.25804,600
Aug 03, 20221,935.011,974.071,922.641,966.481,966.48613,500
Aug 02, 20221,906.671,972.201,902.801,956.301,956.30440,000
Aug 01, 20221,923.751,924.581,862.991,906.671,906.67408,300
Jul 29, 20221,913.611,946.461,900.011,935.691,935.69398,600
Jul 28, 20221,886.601,913.261,857.071,912.931,912.93320,300
Jul 27, 20221,836.761,903.161,836.761,877.581,877.58407,500
Jul 26, 20221,820.631,824.551,794.751,795.801,795.80300,400
Jul 25, 20221,818.831,843.991,803.521,834.671,834.67339,800
Jul 22, 20221,853.021,857.591,797.041,809.881,809.88308,500
Jul 21, 20221,814.721,831.571,785.901,829.411,829.41337,700
Jul 20, 20221,827.251,849.081,806.561,834.801,834.80475,500
Jul 19, 20221,773.621,842.471,773.621,834.801,834.80447,200
Jul 18, 20221,744.911,790.001,729.151,738.791,738.79444,400
Jul 15, 20221,709.241,723.311,680.431,698.591,698.59481,000
Jul 14, 20221,691.401,709.201,669.341,673.911,673.91537,200
Jul 13, 20221,692.531,747.531,678.011,738.031,738.03288,700
Jul 12, 20221,732.401,762.331,717.031,738.251,738.25322,700
Jul 11, 20221,737.661,754.431,714.001,724.551,724.55355,300
Jul 08, 20221,763.661,781.501,725.601,769.481,769.48230,700
Jul 07, 20221,783.191,799.001,760.811,785.921,785.92334,700
Jul 06, 20221,793.691,807.451,746.131,750.861,750.86389,400
Jul 05, 20221,711.531,797.161,689.461,787.961,787.96525,600
Jul 01, 20221,743.101,767.981,719.751,767.981,767.98356,300
Jun 30, 20221,752.631,783.921,703.051,748.991,748.99640,700
Jun 29, 20221,823.841,833.851,760.001,810.331,810.33423,000
Jun 28, 20221,921.761,954.001,835.331,838.421,838.42405,200
Jun 27, 20221,939.911,949.601,891.011,896.241,896.24344,500
Jun 24, 20221,867.831,933.021,853.331,931.051,931.05509,200
Jun 23, 20221,871.641,876.241,795.011,835.061,835.06602,000
Jun 22, 20221,896.671,946.671,882.231,889.841,889.84438,700
Jun 21, 20221,949.581,953.871,913.381,937.291,937.29603,200
Jun 17, 20221,851.921,922.461,850.511,906.871,906.87565,500
Jun 16, 20221,902.861,909.271,832.301,846.241,846.24553,100
Jun 15, 20221,992.902,003.881,931.611,973.241,973.24380,300
Jun 14, 20221,983.351,995.861,903.021,951.511,951.51578,600
Jun 13, 20222,006.452,016.151,913.431,979.321,979.32729,600
Jun 10, 20222,199.832,208.202,096.532,104.962,104.96431,500
Jun 09, 20222,330.002,336.052,276.232,277.842,277.84372,500
Jun 08, 20222,303.452,355.002,300.372,345.802,345.80269,700
Jun 07, 20222,302.032,346.022,300.002,326.732,326.73234,600
Jun 06, 20222,366.442,393.312,332.752,347.302,347.30206,600
Jun 03, 20222,317.362,378.932,310.902,335.872,335.87308,700
Jun 02, 20222,259.552,383.902,256.852,372.362,372.36480,100
Jun 01, 20222,265.002,276.802,197.152,238.572,238.57258,500
May 31, 20222,243.322,269.002,195.042,243.562,243.56505,100
May 27, 20222,263.612,274.172,238.502,265.982,265.98308,600
May 26, 20222,170.822,252.002,158.372,221.512,221.51302,200
May 25, 20222,038.072,167.362,038.072,147.222,147.22356,300
May 24, 20222,089.432,094.742,019.352,050.062,050.06339,000
May 23, 20222,157.392,157.392,094.662,106.652,106.65296,300
May 20, 20222,127.772,132.282,052.852,115.902,115.90431,000
May 19, 20222,059.622,142.432,042.582,103.402,103.40387,200
May 18, 20222,120.002,134.062,042.002,050.382,050.38360,500
May 17, 20222,125.002,161.002,109.862,146.592,146.59407,100
May 16, 20222,086.112,094.592,033.612,046.012,046.01289,300
May 13, 20222,104.302,124.992,072.212,101.892,101.89301,900
May 12, 20222,051.442,114.782,001.932,053.052,053.05436,400
May 11, 20222,063.602,136.072,011.552,072.152,072.15461,700
May 10, 20222,099.822,099.822,013.592,044.982,044.98491,500
May 09, 20222,105.352,143.212,020.922,023.572,023.57671,800
May 06, 20222,145.142,244.982,082.702,194.232,194.23690,000
May 05, 20222,300.002,308.002,156.702,171.912,171.911,039,500
May 04, 20222,088.002,109.611,997.242,103.332,103.33872,700
May 03, 20222,203.762,205.472,061.692,105.932,105.93620,200
May 02, 20222,207.002,224.592,116.002,192.922,192.92595,000
Apr 29, 20222,292.542,315.202,206.192,210.312,210.31473,100
Apr 28, 20222,285.812,363.452,259.222,317.802,317.80483,200
Apr 27, 20222,188.002,280.072,184.002,258.952,258.95463,900
Apr 26, 20222,231.842,243.272,158.952,159.962,159.96443,600
Apr 25, 20222,192.072,266.662,186.512,246.042,246.04420,200
Apr 22, 20222,226.002,263.962,209.822,213.872,213.87301,800
Apr 21, 20222,316.072,337.902,224.282,239.322,239.32389,800
Apr 20, 20222,260.002,284.252,243.772,251.802,251.80265,500
Apr 19, 20222,204.812,252.992,204.812,239.382,239.38339,700
Apr 18, 20222,210.002,226.182,173.002,199.312,199.31329,400
Apr 14, 20222,277.002,307.462,213.452,227.292,227.29402,200
Apr 13, 20222,192.252,272.312,190.692,260.112,260.11328,400
Apr 12, 20222,196.952,232.372,172.822,181.382,181.38278,400
Apr 11, 20222,150.002,209.562,144.952,169.212,169.21252,600
Apr 08, 20222,203.452,228.082,166.382,167.422,167.42301,600
Apr 07, 20222,208.182,224.642,171.232,213.202,213.20299,500
Apr 06, 20222,237.622,239.042,194.592,222.142,222.14422,200
Apr 05, 20222,347.532,372.622,292.572,298.002,298.00355,200
Apr 04, 20222,375.672,379.962,334.042,374.972,374.97293,400
Apr 01, 20222,377.622,418.292,350.002,367.832,367.83282,100
Mar 31, 20222,364.332,389.462,347.802,348.452,348.45355,300
Mar 30, 20222,368.042,368.042,317.932,327.992,327.99246,300
Mar 29, 20222,340.352,420.892,340.352,371.922,371.92536,700
Mar 28, 20222,260.772,280.792,220.702,276.822,276.82264,800
Mar 25, 20222,266.972,298.082,226.182,247.932,247.93247,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...