Singapore markets open in 8 hours 47 minutes

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,855.29-21.12 (-0.54%)
As of 12:05PM EDT. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20243,850.003,864.653,820.473,855.293,855.2950,853
12 Jun 20243,807.003,911.693,807.003,876.413,876.41255,200
11 Jun 20243,772.983,819.893,762.723,788.703,788.70219,300
10 Jun 20243,805.553,805.553,746.683,788.723,788.72226,700
07 Jun 20243,787.283,820.243,770.003,813.093,813.09161,400
07 Jun 20248.75 Dividend
06 Jun 20243,831.043,854.893,800.003,810.063,801.31146,400
05 Jun 20243,809.063,838.003,753.923,831.043,822.24142,600
04 Jun 20243,772.503,823.763,768.913,801.363,792.63162,700
03 Jun 20243,776.353,784.433,713.893,763.643,755.00229,900
31 May 20243,747.003,783.523,711.853,776.353,767.68353,100
30 May 20243,745.593,766.953,704.573,754.623,746.00210,200
29 May 20243,751.003,776.063,726.723,734.293,725.71255,400
28 May 20243,796.553,815.003,764.703,790.123,781.42170,700
24 May 20243,760.003,807.063,754.923,795.353,786.63151,800
23 May 20243,850.003,850.003,731.793,752.683,744.06218,700
22 May 20243,830.003,853.003,798.223,825.103,816.32203,300
21 May 20243,772.213,827.823,749.113,822.343,813.56224,000
20 May 20243,703.983,773.343,694.263,768.623,759.97219,900
17 May 20243,758.243,758.243,690.513,708.353,699.83198,400
16 May 20243,792.533,797.023,735.013,735.013,726.43198,300
15 May 20243,783.273,796.873,749.203,792.533,783.82192,400
14 May 20243,729.573,778.673,729.003,772.853,764.19210,800
13 May 20243,800.753,807.803,717.483,745.003,736.40238,400
10 May 20243,783.453,811.573,775.423,805.753,797.01283,000
09 May 20243,640.003,800.923,640.003,780.033,771.35437,000
08 May 20243,603.803,663.603,573.003,660.003,651.59273,200
07 May 20243,580.753,623.063,550.013,605.413,597.13266,300
06 May 20243,618.723,618.723,520.933,598.413,590.15350,000
03 May 20243,700.003,748.213,566.913,577.383,569.16534,600
02 May 20243,440.003,487.913,393.953,472.913,464.93454,200
01 May 20243,437.253,485.113,405.233,415.643,407.80226,200
30 Apr 20243,512.793,516.143,444.233,452.033,444.10232,100
29 Apr 20243,521.083,532.073,487.243,514.803,506.73146,500
26 Apr 20243,484.233,541.873,484.233,521.083,512.99146,000
25 Apr 20243,522.723,525.003,466.273,502.483,494.44142,700
24 Apr 20243,505.253,571.113,505.253,517.523,509.44155,900
23 Apr 20243,468.223,546.903,468.223,533.993,525.87152,200
22 Apr 20243,441.123,492.523,424.523,463.003,455.05202,300
19 Apr 20243,460.513,478.193,405.163,414.823,406.98218,800
18 Apr 20243,470.003,485.163,424.143,430.143,422.26156,700
17 Apr 20243,472.983,493.413,430.573,443.913,436.00170,900
16 Apr 20243,470.533,497.473,450.793,467.773,459.81223,300
15 Apr 20243,583.073,625.233,480.983,485.633,477.63207,600
12 Apr 20243,579.373,598.583,501.503,531.803,523.69240,800
11 Apr 20243,576.923,656.813,568.053,637.873,629.52174,500
10 Apr 20243,572.573,617.343,546.933,586.133,577.89181,000
09 Apr 20243,610.003,614.223,530.843,581.483,573.25158,000
08 Apr 20243,589.883,634.253,589.153,601.173,592.90165,600
05 Apr 20243,530.003,610.483,530.003,601.903,593.63258,500
04 Apr 20243,658.003,671.483,518.303,521.933,513.84322,600
03 Apr 20243,599.003,646.113,595.423,632.383,624.04255,000
02 Apr 20243,518.603,585.073,518.603,566.093,557.90257,200
01 Apr 20243,651.033,654.853,548.003,568.873,560.67227,600
28 Mar 20243,690.003,694.643,618.403,627.883,619.55274,100
27 Mar 20243,677.943,711.433,656.143,673.503,665.06209,200
26 Mar 20243,649.003,688.913,640.603,661.083,652.67274,900
25 Mar 20243,608.443,629.833,569.503,626.943,618.61166,600
22 Mar 20243,624.973,646.123,604.463,624.733,616.41205,400
21 Mar 20243,615.293,660.193,586.663,647.813,639.43304,300
20 Mar 20243,510.083,623.003,500.013,578.493,570.27430,400
19 Mar 20243,454.113,510.193,445.023,505.983,497.93187,700
18 Mar 20243,466.523,470.003,426.313,450.933,443.00231,000
15 Mar 20243,498.293,501.003,409.013,413.983,406.14771,100
14 Mar 20243,550.003,550.003,500.283,511.563,503.50347,900
13 Mar 20243,500.003,519.723,482.233,500.003,491.96232,600
12 Mar 20243,522.273,543.443,497.543,500.003,491.96188,400
11 Mar 20243,477.763,546.023,476.483,502.743,494.70235,500
08 Mar 20243,476.983,510.003,450.623,485.703,477.69305,400
07 Mar 20243,433.503,484.103,408.923,477.763,469.77270,700
07 Mar 20248.75 Dividend
06 Mar 20243,433.003,447.463,398.973,428.033,411.43236,500
05 Mar 20243,452.003,473.313,415.693,430.253,413.64287,500
04 Mar 20243,461.793,502.233,452.503,461.403,444.64270,800
01 Mar 20243,482.553,511.723,454.163,499.733,482.78348,400
29 Feb 20243,505.693,515.003,451.493,468.833,452.03480,900
28 Feb 20243,478.123,507.363,460.003,495.633,478.70339,600
27 Feb 20243,516.313,533.723,463.373,478.123,461.27392,900
26 Feb 20243,559.363,586.203,497.593,499.753,482.80433,200
23 Feb 20243,698.303,698.303,491.333,505.963,488.98958,500
22 Feb 20243,804.083,918.003,774.873,901.993,883.09474,000
21 Feb 20243,716.563,752.783,709.573,741.133,723.01229,500
20 Feb 20243,709.003,730.173,688.563,700.863,682.94254,900
16 Feb 20243,754.203,756.183,708.973,716.843,698.84209,600
15 Feb 20243,752.643,762.733,711.833,750.663,732.49297,500
14 Feb 20243,741.213,770.213,695.003,738.313,720.20253,700
13 Feb 20243,745.003,787.793,702.123,747.613,729.46264,100
12 Feb 20243,757.113,827.003,749.663,790.233,771.87247,300
09 Feb 20243,700.003,761.883,663.013,758.183,739.98398,900
08 Feb 20243,750.003,844.763,725.953,840.223,821.62376,500
07 Feb 20243,650.103,745.463,646.323,708.923,690.96284,800
06 Feb 20243,635.003,660.203,605.433,644.943,627.29277,000
05 Feb 20243,541.003,628.693,535.413,625.003,607.44230,800
02 Feb 20243,538.953,583.433,511.503,561.393,544.14197,600
01 Feb 20243,592.253,599.563,511.703,558.453,541.22196,500
31 Jan 20243,530.003,553.713,501.083,507.473,490.48186,400
30 Jan 20243,526.003,575.483,524.703,555.153,537.93185,500
29 Jan 20243,522.503,564.143,496.783,553.883,536.67219,500
26 Jan 20243,495.943,536.703,480.003,519.603,502.55209,600
25 Jan 20243,519.993,540.273,491.463,503.253,486.28278,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...