Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Booking Holdings Inc. (BKNG)

Time to buy BKNG?
4,731.03
+132.95
+(2.89%)
At close: April 23 at 4:00:02 PM EDT
4,705.50
-25.53
(-0.54%)
Pre-Market: 8:26:34 AM EDT
Time to buy BKNG?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20254,719.834,800.004,665.004,731.034,731.03237,900
Apr 22, 20254,465.004,608.514,456.924,598.084,598.08236,300
Apr 21, 20254,566.644,578.814,371.124,437.634,437.63235,500
Apr 17, 20254,586.584,604.594,516.634,573.314,573.31216,800
Apr 16, 20254,573.854,627.764,491.774,540.844,540.84248,800
Apr 15, 20254,599.994,617.514,524.094,612.444,612.44215,700
Apr 14, 20254,701.704,701.704,547.424,556.844,556.84288,100
Apr 11, 20254,508.224,643.684,434.944,586.534,586.53305,000
Apr 10, 20254,525.604,558.854,373.844,494.644,494.64423,300
Apr 9, 20254,126.184,653.814,096.234,616.324,616.32602,600
Apr 8, 20254,375.014,430.514,129.584,164.154,164.15350,900
Apr 7, 20254,170.084,463.924,107.414,244.684,244.68558,400
Apr 4, 20254,322.224,513.254,284.024,284.024,284.02508,500
Apr 3, 20254,489.244,523.764,383.464,450.534,450.53394,300
Apr 2, 20254,624.434,729.604,624.434,689.304,689.30193,400
Apr 1, 20254,572.094,693.974,529.744,685.754,685.75222,000
Mar 31, 20254,522.814,626.044,440.864,606.914,606.91359,400
Mar 28, 20254,752.804,752.804,629.604,634.244,634.24185,400
Mar 27, 20254,740.004,807.344,613.984,752.804,752.80194,000
Mar 26, 20254,778.004,782.004,732.064,764.164,764.16179,300
Mar 25, 20254,722.684,794.594,722.684,777.914,777.91264,900
Mar 24, 20254,674.184,727.964,657.454,709.724,709.72232,000
Mar 21, 20254,531.334,645.114,457.334,617.264,617.26574,400
Mar 20, 20254,569.034,652.694,547.264,589.034,589.03239,300
Mar 19, 20254,448.194,637.534,448.194,591.894,591.89278,400
Mar 18, 20254,559.624,565.414,416.664,471.514,471.51286,100
Mar 17, 20254,474.134,607.734,461.774,563.394,563.39284,200
Mar 14, 20254,361.984,465.484,353.184,465.484,465.48252,900
Mar 13, 20254,382.054,400.524,279.404,295.404,295.40319,100
Mar 12, 20254,415.004,422.304,300.644,400.524,400.52305,700
Mar 11, 20254,400.014,429.444,308.024,353.414,353.41403,400
Mar 10, 20254,583.164,583.164,405.924,451.034,451.03360,800
Mar 7, 2025 9.6 Dividend
Mar 7, 20254,678.754,725.434,601.484,673.384,673.38296,900
Mar 6, 20254,816.014,871.714,686.254,695.974,686.37305,600
Mar 5, 20254,894.614,949.484,842.244,917.464,907.41213,100
Mar 4, 20254,849.424,967.954,790.644,898.404,888.39389,700
Mar 3, 20255,016.015,054.754,914.104,946.154,936.04351,900
Feb 28, 20254,938.155,016.014,896.115,016.015,005.76305,400
Feb 27, 20255,042.115,046.144,916.654,918.134,908.08209,600
Feb 26, 20255,058.005,129.005,025.005,034.555,024.26257,200
Feb 25, 20255,090.005,090.004,951.925,033.835,023.54359,000
Feb 24, 20255,004.005,102.934,998.115,049.085,038.76350,200
Feb 21, 20255,213.475,282.004,970.054,990.644,980.44724,500
Feb 20, 20255,109.995,109.994,975.815,018.235,007.97301,600
Feb 19, 20255,168.625,168.625,043.025,110.605,100.15187,200
Feb 18, 20255,108.505,165.005,060.365,141.885,131.37277,900
Feb 14, 20255,085.445,085.444,975.545,044.405,034.09202,500
Feb 13, 20255,059.465,079.094,984.315,008.704,998.46224,400
Feb 12, 20254,877.035,020.664,877.035,018.115,007.85198,900
Feb 11, 20254,896.064,931.784,863.604,897.324,887.31177,400
Feb 10, 20254,962.714,987.004,905.994,913.484,903.44191,800
Feb 7, 20254,884.905,072.704,869.004,887.474,877.48430,600
Feb 6, 20254,730.644,847.004,729.884,779.714,769.94428,000
Feb 5, 20254,688.434,778.684,684.074,699.394,689.78218,600
Feb 4, 20254,670.514,728.574,655.874,678.944,669.37261,800
Feb 3, 20254,670.194,742.864,605.434,692.904,683.31251,600
Jan 31, 20254,796.004,830.004,711.044,737.564,727.88245,200
Jan 30, 20254,789.344,789.344,700.054,774.334,764.57237,000
Jan 29, 20254,705.564,744.014,688.774,721.864,712.21179,100
Jan 28, 20254,670.104,751.524,660.004,684.684,675.10331,000
Jan 27, 20254,656.874,781.164,656.874,675.364,665.80299,600
Jan 24, 20254,802.004,828.004,723.794,764.894,755.15240,000
Jan 23, 20254,620.654,822.454,609.054,818.144,808.29402,300
Jan 22, 20254,681.564,704.514,595.914,619.214,609.77372,900
Jan 21, 20254,925.454,934.624,615.004,686.414,676.83405,900
Jan 17, 20254,950.004,976.964,894.454,926.804,916.73260,100
Jan 16, 20254,817.784,901.604,798.174,865.004,855.05188,400
Jan 15, 20254,851.734,899.544,815.714,829.644,819.77230,300
Jan 14, 20254,781.834,809.084,751.084,778.814,769.04206,100
Jan 13, 20254,710.294,780.584,660.324,763.904,754.16209,900
Jan 10, 20254,809.214,835.854,700.164,739.554,729.86306,200
Jan 8, 20254,808.904,877.244,785.504,872.424,862.46266,300
Jan 7, 20254,881.414,889.364,788.004,796.104,786.30220,300
Jan 6, 20254,942.674,942.674,845.554,909.794,899.75278,200
Jan 3, 20254,937.784,961.954,878.864,903.854,893.83165,500
Jan 2, 20254,990.675,039.884,896.674,925.294,915.22141,300
Dec 31, 20244,990.005,007.234,963.264,968.424,958.26105,300
Dec 30, 20244,992.505,016.484,938.044,990.874,980.67147,700
Dec 27, 20245,060.005,078.645,016.135,037.395,027.09116,500
Dec 26, 20245,094.065,125.845,092.805,096.045,085.6268,700
Dec 24, 20245,086.275,122.945,050.695,122.945,112.4778,600
Dec 23, 20245,066.795,071.395,005.125,063.125,052.77165,200
Dec 20, 20244,955.435,085.214,955.435,048.595,038.27463,800
Dec 19, 20244,997.085,020.664,946.844,980.404,970.22278,200
Dec 18, 20245,154.965,167.274,939.854,943.354,933.24316,300
Dec 17, 20245,129.005,177.255,109.845,154.965,144.42220,500
Dec 16, 20245,206.645,231.405,141.195,152.135,141.60342,500
Dec 13, 20245,240.005,260.415,213.605,227.615,216.92164,100
Dec 12, 20245,300.005,337.245,255.655,268.935,258.16147,500
Dec 11, 20245,253.325,295.555,218.785,293.005,282.18196,400
Dec 10, 20245,174.005,223.675,111.575,185.335,174.73254,700
Dec 9, 20245,240.005,280.305,142.085,149.605,139.07273,000
Dec 6, 2024 8.75 Dividend
Dec 6, 20245,260.005,337.205,260.005,300.345,289.50188,300
Dec 5, 20245,253.885,330.005,200.005,287.945,268.40183,700
Dec 4, 20245,200.005,248.675,161.775,243.165,223.78203,200
Dec 3, 20245,224.285,258.205,204.175,214.385,195.11195,900
Dec 2, 20245,206.415,233.195,185.045,224.285,204.97205,900
Nov 29, 20245,177.365,230.005,177.365,201.985,182.76132,700
Nov 27, 20245,187.695,230.005,161.005,223.155,203.85171,100
Nov 26, 20245,110.005,215.005,110.005,214.725,195.45162,700
Nov 25, 20245,213.005,237.005,073.685,108.835,089.95444,500
Nov 22, 20245,202.545,216.005,140.845,177.155,158.02246,600
Nov 21, 20245,050.625,211.665,016.445,210.925,191.66242,700
Nov 20, 20244,966.815,019.054,907.035,016.434,997.89167,400
Nov 19, 20244,993.804,993.804,937.114,976.994,958.60204,600
Nov 18, 20244,969.395,029.434,930.955,017.784,999.24229,200
Nov 15, 20244,970.004,979.784,932.504,975.194,956.80235,600
Nov 14, 20244,958.004,995.014,951.954,970.984,952.61242,100
Nov 13, 20244,998.005,033.964,972.354,987.444,969.01199,300
Nov 12, 20245,029.015,050.744,996.215,022.925,004.36311,500
Nov 11, 20244,936.005,069.444,936.005,065.405,046.68175,400
Nov 8, 20244,922.834,975.604,922.834,943.274,925.00282,400
Nov 7, 20245,013.225,017.024,913.044,920.874,902.68335,200
Nov 6, 20245,036.645,060.504,942.135,001.194,982.71272,300
Nov 5, 20244,770.004,916.014,770.004,914.984,896.82385,200
Nov 4, 20244,771.994,825.004,728.254,776.464,758.81200,000
Nov 1, 20244,669.004,790.124,669.004,749.114,731.56519,700
Oct 31, 20244,734.004,856.604,643.834,676.254,658.97514,000
Oct 30, 20244,385.004,477.884,385.004,463.934,447.43320,700
Oct 29, 20244,332.214,440.874,332.214,427.544,411.18201,900
Oct 28, 20244,379.994,379.994,320.084,347.594,331.52215,300
Oct 25, 20244,375.004,375.004,334.164,347.824,331.75149,600
Oct 24, 20244,300.084,341.294,289.334,338.734,322.70159,800
Oct 23, 20244,354.104,370.344,270.604,313.014,297.07177,800
Oct 22, 20244,331.734,395.004,330.844,377.784,361.60124,200
Oct 21, 20244,323.234,376.114,323.234,363.724,347.59132,300
Oct 18, 20244,370.774,377.774,334.504,350.824,334.74146,100
Oct 17, 20244,360.004,394.954,357.024,370.774,354.62148,700
Oct 16, 20244,300.414,355.924,278.854,337.274,321.24124,000
Oct 15, 20244,278.354,371.174,274.514,307.774,291.85182,800
Oct 14, 20244,297.424,318.194,284.104,297.724,281.84139,800
Oct 11, 20244,300.004,328.544,277.864,284.734,268.90125,000
Oct 10, 20244,289.004,308.004,267.244,288.224,272.37124,400
Oct 9, 20244,229.004,304.774,227.274,292.004,276.14153,900
Oct 8, 20244,180.004,260.004,180.004,233.184,217.54160,900
Oct 7, 20244,175.874,256.284,159.464,169.824,154.41184,500
Oct 4, 20244,164.764,196.804,134.324,187.704,172.22167,600
Oct 3, 20244,080.004,113.544,060.984,104.124,088.95120,600
Oct 2, 20244,100.994,128.644,072.244,125.014,109.77164,500
Oct 1, 20244,228.004,228.004,085.204,100.994,085.83238,500
Sep 30, 20244,220.154,228.374,183.134,212.124,196.55217,800
Sep 27, 20244,269.014,270.994,231.064,248.104,232.40162,600
Sep 26, 20244,210.294,272.884,196.894,268.944,253.16213,900
Sep 25, 20244,177.564,181.114,148.834,175.704,160.27196,700
Sep 24, 20244,128.004,182.794,084.904,177.564,162.12216,000
Sep 23, 20244,064.014,104.874,030.694,097.084,081.94253,700
Sep 20, 20244,009.674,067.463,985.574,064.014,048.99443,900
Sep 19, 20244,103.764,104.993,997.844,017.514,002.66298,600
Sep 18, 20244,050.004,073.844,018.514,028.304,013.41136,000
Sep 17, 20244,000.004,047.493,985.004,042.434,027.49173,900
Sep 16, 20243,950.003,999.513,930.003,979.003,964.30180,500
Sep 13, 20243,896.003,938.653,894.513,932.593,918.06159,700
Sep 12, 20243,834.373,895.493,813.883,870.703,856.40186,200
Sep 11, 20243,836.003,836.003,719.343,827.473,813.33245,400
Sep 10, 20243,818.363,837.433,777.843,834.823,820.65174,900
Sep 9, 20243,749.523,809.023,718.583,802.893,788.84241,000
Sep 6, 2024 8.75 Dividend
Sep 6, 20243,777.143,794.343,700.973,731.353,717.56283,100
Sep 5, 20243,754.293,789.913,732.293,781.883,759.19212,300
Sep 4, 20243,776.163,808.583,769.493,799.213,776.41219,600
Sep 3, 20243,876.013,905.433,798.213,813.783,790.89276,700
Aug 30, 20243,930.103,940.253,885.703,909.233,885.77239,600
Aug 29, 20243,915.003,929.773,882.283,890.813,867.46224,000
Aug 28, 20243,878.003,911.573,860.333,898.243,874.85232,200
Aug 27, 20243,798.523,901.583,798.523,881.453,858.16236,300
Aug 26, 20243,842.003,858.323,784.753,797.893,775.10219,200
Aug 23, 20243,779.283,853.233,759.433,830.583,807.59223,300
Aug 22, 20243,752.423,791.173,752.423,768.093,745.48173,900
Aug 21, 20243,702.503,745.043,683.143,738.003,715.57261,600
Aug 20, 20243,692.153,719.513,665.543,702.503,680.28176,000
Aug 19, 20243,616.523,705.793,610.443,702.013,679.79198,100
Aug 16, 20243,634.673,636.553,592.283,618.863,597.14196,300
Aug 15, 20243,620.003,653.963,607.243,634.673,612.86201,800
Aug 14, 20243,572.003,610.273,557.643,572.583,551.14190,000
Aug 13, 20243,484.963,572.253,472.503,567.763,546.35263,300
Aug 12, 20243,442.413,471.473,399.273,439.183,418.54212,700
Aug 9, 20243,394.853,456.003,394.853,443.053,422.39251,800
Aug 8, 20243,316.073,409.583,307.903,394.853,374.48377,300
Aug 7, 20243,402.653,472.343,291.803,305.623,285.78419,700
Aug 6, 20243,415.003,490.783,386.493,417.083,396.57429,300
Aug 5, 20243,205.003,387.353,180.003,383.433,363.13665,200
Aug 2, 20243,311.593,465.563,291.053,328.133,308.16801,500
Aug 1, 20243,716.233,748.413,631.433,664.183,642.19551,900
Jul 31, 20243,776.003,776.003,700.123,715.013,692.72393,100
Jul 30, 20243,752.113,791.443,683.753,720.993,698.66219,700
Jul 29, 20243,735.103,799.633,715.283,755.133,732.60224,600
Jul 26, 20243,698.543,714.243,659.153,700.993,678.78234,000
Jul 25, 20243,786.003,786.003,643.053,659.883,637.92482,500
Jul 24, 20243,880.003,891.073,800.003,805.783,782.94322,100
Jul 23, 20243,907.003,945.393,901.633,919.203,895.68208,500
Jul 22, 20243,976.003,984.643,905.003,909.403,885.94254,600
Jul 19, 20243,938.093,976.983,930.563,967.253,943.44160,100
Jul 18, 20244,002.144,022.743,905.153,930.563,906.97189,600
Jul 17, 20244,102.084,108.713,989.313,989.643,965.70226,800
Jul 16, 20244,117.004,144.324,110.644,119.094,094.37144,400
Jul 15, 20244,034.624,100.004,013.264,088.004,063.47145,500
Jul 12, 20243,950.004,051.693,950.004,026.434,002.27197,600
Jul 11, 20243,998.993,998.993,926.133,936.413,912.79229,400
Jul 10, 20243,980.123,990.893,950.003,990.053,966.11159,000
Jul 9, 20244,004.834,020.243,973.903,977.483,953.61150,800
Jul 8, 20243,932.814,002.803,914.043,984.633,960.72159,500
Jul 5, 20243,936.983,939.763,905.003,930.153,906.57201,700
Jul 3, 20243,912.513,936.973,901.953,916.893,893.3979,400
Jul 2, 20243,876.813,922.383,876.813,916.213,892.71196,200
Jul 1, 20243,977.353,977.353,869.763,884.883,861.57231,100
Jun 28, 20243,994.004,031.673,951.003,961.503,937.73321,200
Jun 27, 20244,040.004,040.004,000.004,009.403,985.34168,500
Jun 26, 20243,988.184,008.193,971.143,982.383,958.48175,100
Jun 25, 20244,016.874,033.003,986.004,014.383,990.29150,100
Jun 24, 20243,989.114,018.093,960.003,981.203,957.31161,900
Jun 21, 20243,982.593,992.683,940.753,989.103,965.16498,200
Jun 20, 20243,995.004,004.403,961.283,972.083,948.24212,100
Jun 18, 20243,957.713,989.123,937.443,973.183,949.34179,800
Jun 17, 20243,878.753,957.983,854.513,953.073,929.35180,100
Jun 14, 20243,837.013,863.113,814.103,859.103,835.94143,700
Jun 13, 20243,850.003,866.173,820.473,856.143,833.00153,700
Jun 12, 20243,807.003,911.693,807.003,876.413,853.15256,500
Jun 11, 20243,772.983,819.893,762.723,788.703,765.97219,300
Jun 10, 20243,805.553,805.553,746.683,788.723,765.99226,700
Jun 7, 2024 8.75 Dividend
Jun 7, 20243,787.283,820.243,770.003,813.093,790.21161,400
Jun 6, 20243,831.043,854.893,800.003,810.063,778.50146,400
Jun 5, 20243,809.063,838.003,753.923,831.043,799.31142,600
Jun 4, 20243,772.503,823.763,768.913,801.363,769.87162,700
Jun 3, 20243,776.353,784.433,713.893,763.643,732.46229,900
May 31, 20243,747.003,783.523,711.853,776.353,745.07353,100
May 30, 20243,745.593,766.953,704.573,754.623,723.52210,200
May 29, 20243,751.003,776.063,726.723,734.293,703.36255,400
May 28, 20243,796.553,815.003,764.703,790.123,758.72170,700
May 24, 20243,760.003,807.063,754.923,795.353,763.91151,800
May 23, 20243,850.003,850.003,731.793,752.683,721.59218,700
May 22, 20243,830.003,853.003,798.223,825.103,793.41203,300
May 21, 20243,772.213,827.823,749.113,822.343,790.68224,000
May 20, 20243,703.983,773.343,694.263,768.623,737.40219,900
May 17, 20243,758.243,758.243,690.513,708.353,677.63198,400
May 16, 20243,792.533,797.023,735.013,735.013,704.07198,300
May 15, 20243,783.273,796.873,749.203,792.533,761.11192,400
May 14, 20243,729.573,778.673,729.003,772.853,741.60210,800
May 13, 20243,800.753,807.803,717.483,745.003,713.98238,400
May 10, 20243,783.453,811.573,775.423,805.753,774.22283,000
May 9, 20243,640.003,800.923,640.003,780.033,748.72437,000
May 8, 20243,603.803,663.603,573.003,660.003,629.68273,200
May 7, 20243,580.753,623.063,550.013,605.413,575.54266,300
May 6, 20243,618.723,618.723,520.933,598.413,568.60350,000
May 3, 20243,700.003,748.213,566.913,577.383,547.75534,600
May 2, 20243,440.003,487.913,393.953,472.913,444.14454,200
May 1, 20243,437.253,485.113,405.233,415.643,387.35226,200
Apr 30, 20243,512.793,516.143,444.233,452.033,423.44232,100
Apr 29, 20243,521.083,532.073,487.243,514.803,485.68146,500
Apr 26, 20243,484.233,541.873,484.233,521.083,491.91146,000
Apr 25, 20243,522.723,525.003,466.273,502.483,473.47142,700
Apr 24, 20243,505.253,571.113,505.253,517.523,488.38155,900

Related Tickers

EXPE Expedia Group, Inc.
156.27
+2.18%
 
ABNB Airbnb, Inc.
118.28
+2.93%
 
RCL Royal Caribbean Cruises Ltd.
207.50
+3.92%
 
TRIP Tripadvisor, Inc.
12.34
+3.78%
 
TCOM Trip.com Group Limited
58.20
+2.34%
 
CCL Carnival Corporation & plc
18.48
+2.78%
 
NCLH Norwegian Cruise Line Holdings Ltd.
17.00
+2.35%
 
VIK Viking Holdings Ltd
39.74
+4.58%
 
MMYT MakeMyTrip Limited
103.13
-0.98%
 
CUK Carnival Corporation & plc
16.76
+3.27%