Singapore markets open in 2 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,708.35-26.66 (-0.71%)
At close: 04:00PM EDT
3,708.35 0.00 (0.00%)
After hours: 05:41PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243,758.243,758.243,690.513,708.353,708.35197,800
16 May 20243,792.533,797.023,735.013,735.013,735.01198,300
15 May 20243,783.273,796.873,749.203,792.533,792.53192,400
14 May 20243,729.573,778.673,729.003,772.853,772.85210,800
13 May 20243,800.753,807.803,717.483,745.003,745.00238,400
10 May 20243,783.453,811.573,775.423,805.753,805.75283,000
09 May 20243,640.003,800.923,640.003,780.033,780.03437,000
08 May 20243,603.803,663.603,573.003,660.003,660.00273,200
07 May 20243,580.753,623.063,550.013,605.413,605.41266,300
06 May 20243,618.723,618.723,520.933,598.413,598.41350,000
03 May 20243,700.003,748.213,566.913,577.383,577.38534,600
02 May 20243,440.003,487.913,393.953,472.913,472.91454,200
01 May 20243,437.253,485.113,405.233,415.643,415.64226,200
30 Apr 20243,512.793,516.143,444.233,452.033,452.03232,100
29 Apr 20243,521.083,532.073,487.243,514.803,514.80146,500
26 Apr 20243,484.233,541.873,484.233,521.083,521.08146,000
25 Apr 20243,522.723,525.003,466.273,502.483,502.48142,700
24 Apr 20243,505.253,571.113,505.253,517.523,517.52155,900
23 Apr 20243,468.223,546.903,468.223,533.993,533.99152,200
22 Apr 20243,441.123,492.523,424.523,463.003,463.00202,300
19 Apr 20243,460.513,478.193,405.163,414.823,414.82218,800
18 Apr 20243,470.003,485.163,424.143,430.143,430.14156,700
17 Apr 20243,472.983,493.413,430.573,443.913,443.91170,900
16 Apr 20243,470.533,497.473,450.793,467.773,467.77223,300
15 Apr 20243,583.073,625.233,480.983,485.633,485.63207,600
12 Apr 20243,579.373,598.583,501.503,531.803,531.80240,800
11 Apr 20243,576.923,656.813,568.053,637.873,637.87174,500
10 Apr 20243,572.573,617.343,546.933,586.133,586.13181,000
09 Apr 20243,610.003,614.223,530.843,581.483,581.48158,000
08 Apr 20243,589.883,634.253,589.153,601.173,601.17165,600
05 Apr 20243,530.003,610.483,530.003,601.903,601.90258,500
04 Apr 20243,658.003,671.483,518.303,521.933,521.93322,600
03 Apr 20243,599.003,646.113,595.423,632.383,632.38255,000
02 Apr 20243,518.603,585.073,518.603,566.093,566.09257,200
01 Apr 20243,651.033,654.853,548.003,568.873,568.87227,600
28 Mar 20243,690.003,694.643,618.403,627.883,627.88274,100
27 Mar 20243,677.943,711.433,656.143,673.503,673.50209,200
26 Mar 20243,649.003,688.913,640.603,661.083,661.08274,900
25 Mar 20243,608.443,629.833,569.503,626.943,626.94166,600
22 Mar 20243,624.973,646.123,604.463,624.733,624.73205,400
21 Mar 20243,615.293,660.193,586.663,647.813,647.81304,300
20 Mar 20243,510.083,623.003,500.013,578.493,578.49430,400
19 Mar 20243,454.113,510.193,445.023,505.983,505.98187,700
18 Mar 20243,466.523,470.003,426.313,450.933,450.93231,000
15 Mar 20243,498.293,501.003,409.013,413.983,413.98771,100
14 Mar 20243,550.003,550.003,500.283,511.563,511.56347,900
13 Mar 20243,500.003,519.723,482.233,500.003,500.00232,600
12 Mar 20243,522.273,543.443,497.543,500.003,500.00188,400
11 Mar 20243,477.763,546.023,476.483,502.743,502.74235,500
08 Mar 20243,476.983,510.003,450.623,485.703,485.70305,400
07 Mar 20243,433.503,484.103,408.923,477.763,477.76270,700
07 Mar 20248.75 Dividend
06 Mar 20243,433.003,447.463,398.973,428.033,419.28236,500
05 Mar 20243,452.003,473.313,415.693,430.253,421.49287,500
04 Mar 20243,461.793,502.233,452.503,461.403,452.56270,800
01 Mar 20243,482.553,511.723,454.163,499.733,490.80348,400
29 Feb 20243,505.693,515.003,451.493,468.833,459.98480,900
28 Feb 20243,478.123,507.363,460.003,495.633,486.71339,600
27 Feb 20243,516.313,533.723,463.373,478.123,469.24392,900
26 Feb 20243,559.363,586.203,497.593,499.753,490.82433,200
23 Feb 20243,698.303,698.303,491.333,505.963,497.01958,500
22 Feb 20243,804.083,918.003,774.873,901.993,892.03474,000
21 Feb 20243,716.563,752.783,709.573,741.133,731.58229,500
20 Feb 20243,709.003,730.173,688.563,700.863,691.41254,900
16 Feb 20243,754.203,756.183,708.973,716.843,707.35209,600
15 Feb 20243,752.643,762.733,711.833,750.663,741.09297,500
14 Feb 20243,741.213,770.213,695.003,738.313,728.77253,700
13 Feb 20243,745.003,787.793,702.123,747.613,738.04264,100
12 Feb 20243,757.113,827.003,749.663,790.233,780.56247,300
09 Feb 20243,700.003,761.883,663.013,758.183,748.59398,900
08 Feb 20243,750.003,844.763,725.953,840.223,830.42376,500
07 Feb 20243,650.103,745.463,646.323,708.923,699.45284,800
06 Feb 20243,635.003,660.203,605.433,644.943,635.64277,000
05 Feb 20243,541.003,628.693,535.413,625.003,615.75230,800
02 Feb 20243,538.953,583.433,511.503,561.393,552.30197,600
01 Feb 20243,592.253,599.563,511.703,558.453,549.37196,500
31 Jan 20243,530.003,553.713,501.083,507.473,498.52186,400
30 Jan 20243,526.003,575.483,524.703,555.153,546.08185,500
29 Jan 20243,522.503,564.143,496.783,553.883,544.81219,500
26 Jan 20243,495.943,536.703,480.003,519.603,510.62209,600
25 Jan 20243,519.993,540.273,491.463,503.253,494.31278,100
24 Jan 20243,500.003,522.553,476.503,496.753,487.82260,900
23 Jan 20243,523.253,531.003,486.053,490.623,481.71238,200
22 Jan 20243,653.073,669.663,480.613,506.023,497.07456,400
19 Jan 20243,561.893,622.593,551.513,616.513,607.28235,100
18 Jan 20243,498.003,540.543,481.553,528.813,519.80223,000
17 Jan 20243,496.743,510.843,461.553,489.903,480.99182,400
16 Jan 20243,497.803,510.003,466.653,503.703,494.76173,200
12 Jan 20243,572.193,576.733,498.923,502.403,493.46167,200
11 Jan 20243,502.553,552.953,485.963,552.283,543.21167,500
10 Jan 20243,493.733,537.753,493.733,521.153,512.16148,500
09 Jan 20243,441.003,490.503,441.003,489.233,480.32224,300
08 Jan 20243,411.633,465.003,406.823,462.843,454.00264,700
05 Jan 20243,419.763,449.503,394.263,408.143,399.44321,800
04 Jan 20243,400.003,448.673,384.103,419.943,411.21176,600
03 Jan 20243,462.523,480.683,405.033,409.273,400.57327,400
02 Jan 20243,520.003,531.993,464.723,480.563,471.68333,400
29 Dec 20233,557.183,574.913,530.233,547.223,538.17164,500
28 Dec 20233,556.083,562.693,540.183,550.473,541.41139,700
27 Dec 20233,580.623,580.623,529.203,534.643,525.62169,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...