Singapore markets closed

Booking Holdings Inc. (BKNG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3,627.88-45.62 (-1.24%)
At close: 04:00PM EDT
3,629.05 +1.17 (+0.03%)
After hours: 07:29PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Dec 20233,527.473,574.313,525.293,566.653,557.55197,700
22 Dec 20233,520.003,564.463,520.003,535.703,526.68254,900
21 Dec 20233,481.973,524.123,481.973,519.553,510.57218,000
20 Dec 20233,536.093,542.133,463.783,469.213,460.35315,900
19 Dec 20233,487.553,529.393,478.933,515.293,506.32216,400
18 Dec 20233,483.883,490.003,460.453,470.533,461.67202,000
15 Dec 20233,441.893,495.003,435.263,479.123,470.24904,300
14 Dec 20233,453.903,494.983,418.503,440.303,431.52275,400
13 Dec 20233,414.253,433.403,380.123,424.223,415.48220,000
12 Dec 20233,359.953,404.893,348.563,402.503,393.82243,000
11 Dec 20233,287.653,385.303,287.653,346.713,338.17330,700
08 Dec 20233,220.963,277.433,220.963,275.003,266.64244,900
07 Dec 20233,178.223,240.343,177.163,238.273,230.00279,300
06 Dec 20233,180.273,188.813,127.313,150.003,141.96189,100
05 Dec 20233,104.483,160.003,104.483,148.013,139.97183,700
04 Dec 20233,147.433,187.753,115.563,134.483,126.48235,800
01 Dec 20233,125.293,179.293,099.063,159.563,151.50205,000
30 Nov 20233,128.403,128.403,079.503,125.703,117.72255,700
29 Nov 20233,152.553,174.003,104.063,126.293,118.31155,800
28 Nov 20233,136.273,147.833,120.563,141.913,133.89180,100
27 Nov 20233,099.013,142.863,090.003,130.803,122.81253,300
24 Nov 20233,137.173,137.173,106.753,115.593,107.64117,000
22 Nov 20233,166.423,168.783,129.963,130.003,122.01192,600
21 Nov 20233,156.003,171.003,141.613,145.053,137.02184,200
20 Nov 20233,141.883,168.963,133.963,157.943,149.88227,000
17 Nov 20233,154.953,154.953,103.393,135.253,127.25212,400
16 Nov 20233,114.183,160.793,102.243,128.853,120.86259,000
15 Nov 20233,197.003,207.323,117.293,120.823,112.85284,200
14 Nov 20233,165.763,181.283,145.343,173.503,165.40298,700
13 Nov 20233,077.523,146.303,076.553,119.213,111.25241,500
10 Nov 20233,023.023,080.393,012.983,074.233,066.38226,400
09 Nov 20233,031.283,033.332,998.523,010.263,002.58205,900
08 Nov 20233,035.003,040.723,003.873,020.343,012.63235,100
07 Nov 20232,971.433,035.212,963.763,011.903,004.21308,300
06 Nov 20232,888.563,002.382,888.452,971.432,963.85479,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...