Booking Holdings Inc. (BKNG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 3,760.00 | 3,807.06 | 3,754.92 | 3,795.35 | 3,795.35 | 151,800 |
| 23 May 2024 | 3,850.00 | 3,850.00 | 3,731.79 | 3,752.68 | 3,752.68 | 218,700 |
| 22 May 2024 | 3,830.00 | 3,853.00 | 3,798.22 | 3,825.10 | 3,825.10 | 203,300 |
| 21 May 2024 | 3,772.21 | 3,827.82 | 3,749.11 | 3,822.34 | 3,822.34 | 224,000 |
| 20 May 2024 | 3,703.98 | 3,773.34 | 3,694.26 | 3,768.62 | 3,768.62 | 219,900 |
| 17 May 2024 | 3,758.24 | 3,758.24 | 3,690.51 | 3,708.35 | 3,708.35 | 198,400 |
| 16 May 2024 | 3,792.53 | 3,797.02 | 3,735.01 | 3,735.01 | 3,735.01 | 198,300 |
| 15 May 2024 | 3,783.27 | 3,796.87 | 3,749.20 | 3,792.53 | 3,792.53 | 192,400 |
| 14 May 2024 | 3,729.57 | 3,778.67 | 3,729.00 | 3,772.85 | 3,772.85 | 210,800 |
| 13 May 2024 | 3,800.75 | 3,807.80 | 3,717.48 | 3,745.00 | 3,745.00 | 238,400 |
| 10 May 2024 | 3,783.45 | 3,811.57 | 3,775.42 | 3,805.75 | 3,805.75 | 283,000 |
| 09 May 2024 | 3,640.00 | 3,800.92 | 3,640.00 | 3,780.03 | 3,780.03 | 437,000 |
| 08 May 2024 | 3,603.80 | 3,663.60 | 3,573.00 | 3,660.00 | 3,660.00 | 273,200 |
| 07 May 2024 | 3,580.75 | 3,623.06 | 3,550.01 | 3,605.41 | 3,605.41 | 266,300 |
| 06 May 2024 | 3,618.72 | 3,618.72 | 3,520.93 | 3,598.41 | 3,598.41 | 350,000 |
| 03 May 2024 | 3,700.00 | 3,748.21 | 3,566.91 | 3,577.38 | 3,577.38 | 534,600 |
| 02 May 2024 | 3,440.00 | 3,487.91 | 3,393.95 | 3,472.91 | 3,472.91 | 454,200 |
| 01 May 2024 | 3,437.25 | 3,485.11 | 3,405.23 | 3,415.64 | 3,415.64 | 226,200 |
| 30 Apr 2024 | 3,512.79 | 3,516.14 | 3,444.23 | 3,452.03 | 3,452.03 | 232,100 |
| 29 Apr 2024 | 3,521.08 | 3,532.07 | 3,487.24 | 3,514.80 | 3,514.80 | 146,500 |
| 26 Apr 2024 | 3,484.23 | 3,541.87 | 3,484.23 | 3,521.08 | 3,521.08 | 146,000 |
| 25 Apr 2024 | 3,522.72 | 3,525.00 | 3,466.27 | 3,502.48 | 3,502.48 | 142,700 |
| 24 Apr 2024 | 3,505.25 | 3,571.11 | 3,505.25 | 3,517.52 | 3,517.52 | 155,900 |
| 23 Apr 2024 | 3,468.22 | 3,546.90 | 3,468.22 | 3,533.99 | 3,533.99 | 152,200 |
| 22 Apr 2024 | 3,441.12 | 3,492.52 | 3,424.52 | 3,463.00 | 3,463.00 | 202,300 |
| 19 Apr 2024 | 3,460.51 | 3,478.19 | 3,405.16 | 3,414.82 | 3,414.82 | 218,800 |
| 18 Apr 2024 | 3,470.00 | 3,485.16 | 3,424.14 | 3,430.14 | 3,430.14 | 156,700 |
| 17 Apr 2024 | 3,472.98 | 3,493.41 | 3,430.57 | 3,443.91 | 3,443.91 | 170,900 |
| 16 Apr 2024 | 3,470.53 | 3,497.47 | 3,450.79 | 3,467.77 | 3,467.77 | 223,300 |
| 15 Apr 2024 | 3,583.07 | 3,625.23 | 3,480.98 | 3,485.63 | 3,485.63 | 207,600 |
| 12 Apr 2024 | 3,579.37 | 3,598.58 | 3,501.50 | 3,531.80 | 3,531.80 | 240,800 |
| 11 Apr 2024 | 3,576.92 | 3,656.81 | 3,568.05 | 3,637.87 | 3,637.87 | 174,500 |
| 10 Apr 2024 | 3,572.57 | 3,617.34 | 3,546.93 | 3,586.13 | 3,586.13 | 181,000 |
| 09 Apr 2024 | 3,610.00 | 3,614.22 | 3,530.84 | 3,581.48 | 3,581.48 | 158,000 |
| 08 Apr 2024 | 3,589.88 | 3,634.25 | 3,589.15 | 3,601.17 | 3,601.17 | 165,600 |
| 05 Apr 2024 | 3,530.00 | 3,610.48 | 3,530.00 | 3,601.90 | 3,601.90 | 258,500 |
| 04 Apr 2024 | 3,658.00 | 3,671.48 | 3,518.30 | 3,521.93 | 3,521.93 | 322,600 |
| 03 Apr 2024 | 3,599.00 | 3,646.11 | 3,595.42 | 3,632.38 | 3,632.38 | 255,000 |
| 02 Apr 2024 | 3,518.60 | 3,585.07 | 3,518.60 | 3,566.09 | 3,566.09 | 257,200 |
| 01 Apr 2024 | 3,651.03 | 3,654.85 | 3,548.00 | 3,568.87 | 3,568.87 | 227,600 |
| 28 Mar 2024 | 3,690.00 | 3,694.64 | 3,618.40 | 3,627.88 | 3,627.88 | 274,100 |
| 27 Mar 2024 | 3,677.94 | 3,711.43 | 3,656.14 | 3,673.50 | 3,673.50 | 209,200 |
| 26 Mar 2024 | 3,649.00 | 3,688.91 | 3,640.60 | 3,661.08 | 3,661.08 | 274,900 |
| 25 Mar 2024 | 3,608.44 | 3,629.83 | 3,569.50 | 3,626.94 | 3,626.94 | 166,600 |
| 22 Mar 2024 | 3,624.97 | 3,646.12 | 3,604.46 | 3,624.73 | 3,624.73 | 205,400 |
| 21 Mar 2024 | 3,615.29 | 3,660.19 | 3,586.66 | 3,647.81 | 3,647.81 | 304,300 |
| 20 Mar 2024 | 3,510.08 | 3,623.00 | 3,500.01 | 3,578.49 | 3,578.49 | 430,400 |
| 19 Mar 2024 | 3,454.11 | 3,510.19 | 3,445.02 | 3,505.98 | 3,505.98 | 187,700 |
| 18 Mar 2024 | 3,466.52 | 3,470.00 | 3,426.31 | 3,450.93 | 3,450.93 | 231,000 |
| 15 Mar 2024 | 3,498.29 | 3,501.00 | 3,409.01 | 3,413.98 | 3,413.98 | 771,100 |
| 14 Mar 2024 | 3,550.00 | 3,550.00 | 3,500.28 | 3,511.56 | 3,511.56 | 347,900 |
| 13 Mar 2024 | 3,500.00 | 3,519.72 | 3,482.23 | 3,500.00 | 3,500.00 | 232,600 |
| 12 Mar 2024 | 3,522.27 | 3,543.44 | 3,497.54 | 3,500.00 | 3,500.00 | 188,400 |
| 11 Mar 2024 | 3,477.76 | 3,546.02 | 3,476.48 | 3,502.74 | 3,502.74 | 235,500 |
| 08 Mar 2024 | 3,476.98 | 3,510.00 | 3,450.62 | 3,485.70 | 3,485.70 | 305,400 |
| 07 Mar 2024 | 3,433.50 | 3,484.10 | 3,408.92 | 3,477.76 | 3,477.76 | 270,700 |
| 07 Mar 2024 | 8.75 Dividend | |||||
| 06 Mar 2024 | 3,433.00 | 3,447.46 | 3,398.97 | 3,428.03 | 3,419.28 | 236,500 |
| 05 Mar 2024 | 3,452.00 | 3,473.31 | 3,415.69 | 3,430.25 | 3,421.49 | 287,500 |
| 04 Mar 2024 | 3,461.79 | 3,502.23 | 3,452.50 | 3,461.40 | 3,452.56 | 270,800 |
| 01 Mar 2024 | 3,482.55 | 3,511.72 | 3,454.16 | 3,499.73 | 3,490.80 | 348,400 |
| 29 Feb 2024 | 3,505.69 | 3,515.00 | 3,451.49 | 3,468.83 | 3,459.98 | 480,900 |
| 28 Feb 2024 | 3,478.12 | 3,507.36 | 3,460.00 | 3,495.63 | 3,486.71 | 339,600 |
| 27 Feb 2024 | 3,516.31 | 3,533.72 | 3,463.37 | 3,478.12 | 3,469.24 | 392,900 |
| 26 Feb 2024 | 3,559.36 | 3,586.20 | 3,497.59 | 3,499.75 | 3,490.82 | 433,200 |
| 23 Feb 2024 | 3,698.30 | 3,698.30 | 3,491.33 | 3,505.96 | 3,497.01 | 958,500 |
| 22 Feb 2024 | 3,804.08 | 3,918.00 | 3,774.87 | 3,901.99 | 3,892.03 | 474,000 |
| 21 Feb 2024 | 3,716.56 | 3,752.78 | 3,709.57 | 3,741.13 | 3,731.58 | 229,500 |
| 20 Feb 2024 | 3,709.00 | 3,730.17 | 3,688.56 | 3,700.86 | 3,691.41 | 254,900 |
| 16 Feb 2024 | 3,754.20 | 3,756.18 | 3,708.97 | 3,716.84 | 3,707.35 | 209,600 |
| 15 Feb 2024 | 3,752.64 | 3,762.73 | 3,711.83 | 3,750.66 | 3,741.09 | 297,500 |
| 14 Feb 2024 | 3,741.21 | 3,770.21 | 3,695.00 | 3,738.31 | 3,728.77 | 253,700 |
| 13 Feb 2024 | 3,745.00 | 3,787.79 | 3,702.12 | 3,747.61 | 3,738.04 | 264,100 |
| 12 Feb 2024 | 3,757.11 | 3,827.00 | 3,749.66 | 3,790.23 | 3,780.56 | 247,300 |
| 09 Feb 2024 | 3,700.00 | 3,761.88 | 3,663.01 | 3,758.18 | 3,748.59 | 398,900 |
| 08 Feb 2024 | 3,750.00 | 3,844.76 | 3,725.95 | 3,840.22 | 3,830.42 | 376,500 |
| 07 Feb 2024 | 3,650.10 | 3,745.46 | 3,646.32 | 3,708.92 | 3,699.45 | 284,800 |
| 06 Feb 2024 | 3,635.00 | 3,660.20 | 3,605.43 | 3,644.94 | 3,635.64 | 277,000 |
| 05 Feb 2024 | 3,541.00 | 3,628.69 | 3,535.41 | 3,625.00 | 3,615.75 | 230,800 |
| 02 Feb 2024 | 3,538.95 | 3,583.43 | 3,511.50 | 3,561.39 | 3,552.30 | 197,600 |
| 01 Feb 2024 | 3,592.25 | 3,599.56 | 3,511.70 | 3,558.45 | 3,549.37 | 196,500 |
| 31 Jan 2024 | 3,530.00 | 3,553.71 | 3,501.08 | 3,507.47 | 3,498.52 | 186,400 |
| 30 Jan 2024 | 3,526.00 | 3,575.48 | 3,524.70 | 3,555.15 | 3,546.08 | 185,500 |
| 29 Jan 2024 | 3,522.50 | 3,564.14 | 3,496.78 | 3,553.88 | 3,544.81 | 219,500 |
| 26 Jan 2024 | 3,495.94 | 3,536.70 | 3,480.00 | 3,519.60 | 3,510.62 | 209,600 |
| 25 Jan 2024 | 3,519.99 | 3,540.27 | 3,491.46 | 3,503.25 | 3,494.31 | 278,100 |
| 24 Jan 2024 | 3,500.00 | 3,522.55 | 3,476.50 | 3,496.75 | 3,487.82 | 260,900 |
| 23 Jan 2024 | 3,523.25 | 3,531.00 | 3,486.05 | 3,490.62 | 3,481.71 | 238,200 |
| 22 Jan 2024 | 3,653.07 | 3,669.66 | 3,480.61 | 3,506.02 | 3,497.07 | 456,400 |
| 19 Jan 2024 | 3,561.89 | 3,622.59 | 3,551.51 | 3,616.51 | 3,607.28 | 235,100 |
| 18 Jan 2024 | 3,498.00 | 3,540.54 | 3,481.55 | 3,528.81 | 3,519.80 | 223,000 |
| 17 Jan 2024 | 3,496.74 | 3,510.84 | 3,461.55 | 3,489.90 | 3,480.99 | 182,400 |
| 16 Jan 2024 | 3,497.80 | 3,510.00 | 3,466.65 | 3,503.70 | 3,494.76 | 173,200 |
| 12 Jan 2024 | 3,572.19 | 3,576.73 | 3,498.92 | 3,502.40 | 3,493.46 | 167,200 |
| 11 Jan 2024 | 3,502.55 | 3,552.95 | 3,485.96 | 3,552.28 | 3,543.21 | 167,500 |
| 10 Jan 2024 | 3,493.73 | 3,537.75 | 3,493.73 | 3,521.15 | 3,512.16 | 148,500 |
| 09 Jan 2024 | 3,441.00 | 3,490.50 | 3,441.00 | 3,489.23 | 3,480.32 | 224,300 |
| 08 Jan 2024 | 3,411.63 | 3,465.00 | 3,406.82 | 3,462.84 | 3,454.00 | 264,700 |
| 05 Jan 2024 | 3,419.76 | 3,449.50 | 3,394.26 | 3,408.14 | 3,399.44 | 321,800 |
| 04 Jan 2024 | 3,400.00 | 3,448.67 | 3,384.10 | 3,419.94 | 3,411.21 | 176,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.