Booking Holdings Inc. (BKNG) NASDAQ
4,210.32
+92.81(+2.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4,210.32
+92.81(+2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 4,137 | 4,210.32 | 4,210.32 | 4,240 | 4,065.52 | 378,159 |
| March 30, 2026 | 4,065 | 4,117.51 | 4,117.51 | 4,163.57 | 4,050 | 408,442 |
| March 27, 2026 | 4,199 | 4,062.14 | 4,062.14 | 4,204.68 | 4,030.29 | 359,016 |
| March 26, 2026 | 4,228.14 | 4,213.76 | 4,213.76 | 4,275 | 4,184.21 | 324,682 |
| March 25, 2026 | 4,298.44 | 4,237.75 | 4,237.75 | 4,374.89 | 4,182.14 | 249,370 |
| March 24, 2026 | 4,364.91 | 4,290.65 | 4,290.65 | 4,392.29 | 4,265 | 341,706 |
| March 23, 2026 | 4,407.74 | 4,396.79 | 4,396.79 | 4,442.56 | 4,368.02 | 333,690 |
| March 20, 2026 | 4,293.38 | 4,324.04 | 4,324.04 | 4,329.19 | 4,258.34 | 470,508 |
| March 19, 2026 | 4,379.54 | 4,294.29 | 4,294.29 | 4,436.72 | 4,260.11 | 239,103 |
| March 18, 2026 | 4,402 | 4,381.39 | 4,381.39 | 4,477.37 | 4,379.03 | 257,453 |
| March 17, 2026 | 4,377.4 | 4,442.33 | 4,442.33 | 4,475.33 | 4,354 | 326,551 |
| March 16, 2026 | 4,265.51 | 4,293.02 | 4,293.02 | 4,339.23 | 4,251.94 | 201,632 |
| March 13, 2026 | 4,255.37 | 4,241.26 | 4,241.26 | 4,320 | 4,235.19 | 227,988 |
| March 12, 2026 | 4,274.41 | 4,217.71 | 4,217.71 | 4,348.17 | 4,213.34 | 256,849 |
| March 11, 2026 | 4,377.52 | 4,322.42 | 4,322.42 | 4,434.53 | 4,275.86 | 256,713 |
| March 10, 2026 | 4,412.5 | 4,371.77 | 4,371.77 | 4,431.9 | 4,284.53 | 383,705 |
| March 09, 2026 | 4,461.71 | 4,440.69 | 4,440.69 | 4,488.92 | 4,340 | 441,085 |
| March 06, 2026 | 4,518 | 4,550.43 | 4,550.43 | 4,584.76 | 4,454.27 | 382,281 |
| March 05, 2026 | 4,511.1 | 4,613.28 | 4,602.78 | 4,634.09 | 4,472.2 | 812,859 |
| March 04, 2026 | 4,146.02 | 4,253.58 | 4,253.58 | 4,322.74 | 4,129.5 | 375,833 |
| March 03, 2026 | 4,115.05 | 4,153.87 | 4,153.87 | 4,194.02 | 4,074.3 | 369,644 |
| March 02, 2026 | 4,050 | 4,179.78 | 4,179.78 | 4,219.57 | 4,028 | 543,053 |
| February 27, 2026 | 4,193.7 | 4,239.35 | 4,239.35 | 4,242.75 | 4,160 | 920,400 |
| February 26, 2026 | 4,179.5 | 4,250.26 | 4,250.26 | 4,292.1 | 4,163.1 | 755,151 |
| February 25, 2026 | 4,077 | 4,163 | 4,163 | 4,179.5 | 4,047.84 | 749,552 |
| February 24, 2026 | 3,890 | 4,068.56 | 4,068.56 | 4,083 | 3,880 | 805,206 |
| February 23, 2026 | 4,051.88 | 3,870.83 | 3,870.83 | 4,060 | 3,765.45 | 777,937 |
| February 20, 2026 | 4,012.47 | 4,076.79 | 0 | 4,079.97 | 3,948.54 | 805,610 |
| February 19, 2026 | 4,088.87 | 4,007.45 | 0 | 4,141.54 | 3,871.01 | 906,542 |
| February 18, 2026 | 4,106.26 | 4,269.99 | 0 | 4,294.33 | 4,100 | 676,100 |
| February 17, 2026 | 4,131.19 | 4,140.15 | 0 | 4,168.11 | 4,020.54 | 490,341 |
| February 13, 2026 | 4,154 | 4,140.6 | 0 | 4,192 | 4,071.6 | 622,500 |
| February 12, 2026 | 4,277.46 | 4,159.1 | 0 | 4,385.01 | 4,139.85 | 682,870 |
| February 11, 2026 | 4,253.58 | 4,312.44 | 0 | 4,377.8 | 4,199.48 | 668,800 |
| February 10, 2026 | 4,219.52 | 4,281.14 | 0 | 4,380 | 4,175.88 | 573,476 |
| February 09, 2026 | 4,418.69 | 4,237.05 | 0 | 4,438.78 | 4,219.23 | 677,716 |
| February 06, 2026 | 4,443.77 | 4,457.17 | 0 | 4,523.94 | 4,369.17 | 531,964 |
| February 05, 2026 | 4,649.28 | 4,443.42 | 0 | 4,697.04 | 4,431.72 | 386,955 |
| February 04, 2026 | 4,554 | 4,607.13 | 0 | 4,632.88 | 4,362.5 | 613,984 |
| February 03, 2026 | 5,059.56 | 4,644.64 | 0 | 5,115 | 4,615.19 | 634,126 |
| February 02, 2026 | 5,035 | 5,122.25 | 0 | 5,131.56 | 4,980 | 216,267 |
| January 30, 2026 | 5,084.56 | 5,001.84 | 0 | 5,100.43 | 4,954.81 | 270,911 |
| January 29, 2026 | 5,106.02 | 5,113.32 | 0 | 5,147.76 | 5,050.01 | 244,363 |
| January 28, 2026 | 5,161.43 | 5,085.22 | 0 | 5,212.36 | 5,068 | 200,685 |
| January 27, 2026 | 5,107.28 | 5,153.41 | 0 | 5,160.95 | 5,088.29 | 156,556 |
| January 26, 2026 | 5,113.83 | 5,107.28 | 0 | 5,162 | 5,087.27 | 180,755 |
| January 23, 2026 | 5,067.24 | 5,098.5 | 0 | 5,129.83 | 5,067.24 | 207,700 |
| January 22, 2026 | 5,207.91 | 5,150.9 | 0 | 5,248.61 | 5,119.07 | 222,600 |
| January 21, 2026 | 5,009.73 | 5,163.61 | 0 | 5,178.88 | 5,001.71 | 272,905 |
| January 20, 2026 | 5,012.07 | 5,027 | 0 | 5,057.41 | 4,952.44 | 286,639 |
| January 16, 2026 | 5,193.06 | 5,115.91 | 0 | 5,228 | 5,103.56 | 373,150 |
| January 15, 2026 | 5,191.15 | 5,193.06 | 0 | 5,227.51 | 5,143.15 | 189,700 |
| January 14, 2026 | 5,262.53 | 5,187.02 | 0 | 5,280.3 | 5,057.49 | 248,129 |
| January 13, 2026 | 5,366.93 | 5,314.71 | 0 | 5,417.77 | 5,268.02 | 189,200 |
| January 12, 2026 | 5,454.2 | 5,391.52 | 0 | 5,454.2 | 5,360.82 | 179,023 |
| January 09, 2026 | 5,415.06 | 5,492.11 | 0 | 5,518.84 | 5,393 | 204,953 |
| January 08, 2026 | 5,441 | 5,445 | 0 | 5,456.99 | 5,358 | 160,827 |
| January 07, 2026 | 5,321.41 | 5,445.72 | 0 | 5,473.89 | 5,321.41 | 180,653 |
| January 06, 2026 | 5,350.3 | 5,348.39 | 0 | 5,368.07 | 5,271.02 | 214,619 |
| January 05, 2026 | 5,293.2 | 5,367.37 | 0 | 5,445.2 | 5,281.54 | 178,514 |