Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Booking Holdings Inc. (BKNG)

Compare
Time to buy BKNG?
5,016.01
+97.88
+(1.99%)
At close: February 28 at 4:00:02 PM EST
5,004.00
-12.01
(-0.24%)
After hours: February 28 at 7:40:49 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20254,938.155,016.014,896.115,016.015,016.01305,400
Feb 27, 20255,042.115,046.144,916.654,918.134,918.13209,600
Feb 26, 20255,058.005,129.005,025.005,034.555,034.55257,200
Feb 25, 20255,090.005,090.004,951.925,033.835,033.83359,000
Feb 24, 20255,004.005,102.934,998.115,049.085,049.08350,200
Feb 21, 20255,213.475,282.004,970.054,990.644,990.64724,500
Feb 20, 20255,109.995,109.994,975.815,018.235,018.23301,600
Feb 19, 20255,168.625,168.625,043.025,110.605,110.60187,200
Feb 18, 20255,108.505,165.005,060.365,141.885,141.88277,900
Feb 14, 20255,085.445,085.444,975.545,044.405,044.40202,500
Feb 13, 20255,059.465,079.094,984.315,008.705,008.70224,400
Feb 12, 20254,877.035,020.664,877.035,018.115,018.11198,900
Feb 11, 20254,896.064,931.784,863.604,897.324,897.32177,400
Feb 10, 20254,962.714,987.004,905.994,913.484,913.48191,800
Feb 7, 20254,884.905,072.704,869.004,887.474,887.47430,600
Feb 6, 20254,730.644,847.004,729.884,779.714,779.71428,000
Feb 5, 20254,688.434,778.684,684.074,699.394,699.39218,600
Feb 4, 20254,670.514,728.574,655.874,678.944,678.94261,800
Feb 3, 20254,670.194,742.864,605.434,692.904,692.90251,600
Jan 31, 20254,796.004,830.004,711.044,737.564,737.56245,200
Jan 30, 20254,789.344,789.344,700.054,774.334,774.33237,000
Jan 29, 20254,705.564,744.014,688.774,721.864,721.86179,100
Jan 28, 20254,670.104,751.524,660.004,684.684,684.68331,000
Jan 27, 20254,656.874,781.164,656.874,675.364,675.36299,600
Jan 24, 20254,802.004,828.004,723.794,764.894,764.89240,000
Jan 23, 20254,620.654,822.454,609.054,818.144,818.14402,300
Jan 22, 20254,681.564,704.514,595.914,619.214,619.21372,900
Jan 21, 20254,925.454,934.624,615.004,686.414,686.41405,900
Jan 17, 20254,950.004,976.964,894.454,926.804,926.80260,100
Jan 16, 20254,817.784,901.604,798.174,865.004,865.00188,400
Jan 15, 20254,851.734,899.544,815.714,829.644,829.64230,300
Jan 14, 20254,781.834,809.084,751.084,778.814,778.81206,100
Jan 13, 20254,710.294,780.584,660.324,763.904,763.90209,900
Jan 10, 20254,809.214,835.854,700.164,739.554,739.55306,200
Jan 8, 20254,808.904,877.244,785.504,872.424,872.42266,300
Jan 7, 20254,881.414,889.364,788.004,796.104,796.10220,300
Jan 6, 20254,942.674,942.674,845.554,909.794,909.79278,200
Jan 3, 20254,937.784,961.954,878.864,903.854,903.85165,500
Jan 2, 20254,990.675,039.884,896.674,925.294,925.29141,300
Dec 31, 20244,990.005,007.234,963.264,968.424,968.42105,300
Dec 30, 20244,992.505,016.484,938.044,990.874,990.87147,700
Dec 27, 20245,060.005,078.645,016.135,037.395,037.39116,500
Dec 26, 20245,094.065,125.845,092.805,096.045,096.0468,700
Dec 24, 20245,086.275,122.945,050.695,122.945,122.9478,600
Dec 23, 20245,066.795,071.395,005.125,063.125,063.12165,200
Dec 20, 20244,955.435,085.214,955.435,048.595,048.59463,800
Dec 19, 20244,997.085,020.664,946.844,980.404,980.40278,200
Dec 18, 20245,154.965,167.274,939.854,943.354,943.35316,300
Dec 17, 20245,129.005,177.255,109.845,154.965,154.96220,500
Dec 16, 20245,206.645,231.405,141.195,152.135,152.13342,500
Dec 13, 20245,240.005,260.415,213.605,227.615,227.61164,100
Dec 12, 20245,300.005,337.245,255.655,268.935,268.93147,500
Dec 11, 20245,253.325,295.555,218.785,293.005,293.00196,400
Dec 10, 20245,174.005,223.675,111.575,185.335,185.33254,700
Dec 9, 20245,240.005,280.305,142.085,149.605,149.60273,000
Dec 6, 2024 8.75 Dividend
Dec 6, 20245,260.005,337.205,260.005,300.345,300.34188,300
Dec 5, 20245,253.885,330.005,200.005,287.945,279.19183,700
Dec 4, 20245,200.005,248.675,161.775,243.165,234.48203,200
Dec 3, 20245,224.285,258.205,204.175,214.385,205.75195,900
Dec 2, 20245,206.415,233.195,185.045,224.285,215.64205,900
Nov 29, 20245,177.365,230.005,177.365,201.985,193.37132,700
Nov 27, 20245,187.695,230.005,161.005,223.155,214.51171,100
Nov 26, 20245,110.005,215.005,110.005,214.725,206.09162,700
Nov 25, 20245,213.005,237.005,073.685,108.835,100.38444,500
Nov 22, 20245,202.545,216.005,140.845,177.155,168.58246,600
Nov 21, 20245,050.625,211.665,016.445,210.925,202.30242,700
Nov 20, 20244,966.815,019.054,907.035,016.435,008.13167,400
Nov 19, 20244,993.804,993.804,937.114,976.994,968.75204,600
Nov 18, 20244,969.395,029.434,930.955,017.785,009.48229,200
Nov 15, 20244,970.004,979.784,932.504,975.194,966.96235,600
Nov 14, 20244,958.004,995.014,951.954,970.984,962.75242,100
Nov 13, 20244,998.005,033.964,972.354,987.444,979.19199,300
Nov 12, 20245,029.015,050.744,996.215,022.925,014.61311,500
Nov 11, 20244,936.005,069.444,936.005,065.405,057.02175,400
Nov 8, 20244,922.834,975.604,922.834,943.274,935.09282,400
Nov 7, 20245,013.225,017.024,913.044,920.874,912.73335,200
Nov 6, 20245,036.645,060.504,942.135,001.194,992.91272,300
Nov 5, 20244,770.004,916.014,770.004,914.984,906.85385,200
Nov 4, 20244,771.994,825.004,728.254,776.464,768.56200,000
Nov 1, 20244,669.004,790.124,669.004,749.114,741.25519,700
Oct 31, 20244,734.004,856.604,643.834,676.254,668.51514,000
Oct 30, 20244,385.004,477.884,385.004,463.934,456.54320,700
Oct 29, 20244,332.214,440.874,332.214,427.544,420.21201,900
Oct 28, 20244,379.994,379.994,320.084,347.594,340.40215,300
Oct 25, 20244,375.004,375.004,334.164,347.824,340.63149,600
Oct 24, 20244,300.084,341.294,289.334,338.734,331.55159,800
Oct 23, 20244,354.104,370.344,270.604,313.014,305.87177,800
Oct 22, 20244,331.734,395.004,330.844,377.784,370.54124,200
Oct 21, 20244,323.234,376.114,323.234,363.724,356.50132,300
Oct 18, 20244,370.774,377.774,334.504,350.824,343.62146,100
Oct 17, 20244,360.004,394.954,357.024,370.774,363.54148,700
Oct 16, 20244,300.414,355.924,278.854,337.274,330.09124,000
Oct 15, 20244,278.354,371.174,274.514,307.774,300.64182,800
Oct 14, 20244,297.424,318.194,284.104,297.724,290.61139,800
Oct 11, 20244,300.004,328.544,277.864,284.734,277.64125,000
Oct 10, 20244,289.004,308.004,267.244,288.224,281.12124,400
Oct 9, 20244,229.004,304.774,227.274,292.004,284.90153,900
Oct 8, 20244,180.004,260.004,180.004,233.184,226.18160,900
Oct 7, 20244,175.874,256.284,159.464,169.824,162.92184,500
Oct 4, 20244,164.764,196.804,134.324,187.704,180.77167,600
Oct 3, 20244,080.004,113.544,060.984,104.124,097.33120,600
Oct 2, 20244,100.994,128.644,072.244,125.014,118.18164,500
Oct 1, 20244,228.004,228.004,085.204,100.994,094.20238,500
Sep 30, 20244,220.154,228.374,183.134,212.124,205.15217,800
Sep 27, 20244,269.014,270.994,231.064,248.104,241.07162,600
Sep 26, 20244,210.294,272.884,196.894,268.944,261.88213,900
Sep 25, 20244,177.564,181.114,148.834,175.704,168.79196,700
Sep 24, 20244,128.004,182.794,084.904,177.564,170.65216,000
Sep 23, 20244,064.014,104.874,030.694,097.084,090.30253,700
Sep 20, 20244,009.674,067.463,985.574,064.014,057.29443,900
Sep 19, 20244,103.764,104.993,997.844,017.514,010.86298,600
Sep 18, 20244,050.004,073.844,018.514,028.304,021.63136,000
Sep 17, 20244,000.004,047.493,985.004,042.434,035.74173,900
Sep 16, 20243,950.003,999.513,930.003,979.003,972.42180,500
Sep 13, 20243,896.003,938.653,894.513,932.593,926.08159,700
Sep 12, 20243,834.373,895.493,813.883,870.703,864.30186,200
Sep 11, 20243,836.003,836.003,719.343,827.473,821.14245,400
Sep 10, 20243,818.363,837.433,777.843,834.823,828.47174,900
Sep 9, 20243,749.523,809.023,718.583,802.893,796.60241,000
Sep 6, 2024 8.75 Dividend
Sep 6, 20243,777.143,794.343,700.973,731.353,725.18283,100
Sep 5, 20243,754.293,789.913,732.293,781.883,766.89212,300
Sep 4, 20243,776.163,808.583,769.493,799.213,784.15219,600
Sep 3, 20243,876.013,905.433,798.213,813.783,798.66276,700
Aug 30, 20243,930.103,940.253,885.703,909.233,893.73239,600
Aug 29, 20243,915.003,929.773,882.283,890.813,875.39224,000
Aug 28, 20243,878.003,911.573,860.333,898.243,882.79232,200
Aug 27, 20243,798.523,901.583,798.523,881.453,866.06236,300
Aug 26, 20243,842.003,858.323,784.753,797.893,782.83219,200
Aug 23, 20243,779.283,853.233,759.433,830.583,815.39223,300
Aug 22, 20243,752.423,791.173,752.423,768.093,753.15173,900
Aug 21, 20243,702.503,745.043,683.143,738.003,723.18261,600
Aug 20, 20243,692.153,719.513,665.543,702.503,687.82176,000
Aug 19, 20243,616.523,705.793,610.443,702.013,687.33198,100
Aug 16, 20243,634.673,636.553,592.283,618.863,604.51196,300
Aug 15, 20243,620.003,653.963,607.243,634.673,620.26201,800
Aug 14, 20243,572.003,610.273,557.643,572.583,558.42190,000
Aug 13, 20243,484.963,572.253,472.503,567.763,553.62263,300
Aug 12, 20243,442.413,471.473,399.273,439.183,425.55212,700
Aug 9, 20243,394.853,456.003,394.853,443.053,429.40251,800
Aug 8, 20243,316.073,409.583,307.903,394.853,381.39377,300
Aug 7, 20243,402.653,472.343,291.803,305.623,292.51419,700
Aug 6, 20243,415.003,490.783,386.493,417.083,403.53429,300
Aug 5, 20243,205.003,387.353,180.003,383.433,370.02665,200
Aug 2, 20243,311.593,465.563,291.053,328.133,314.94801,500
Aug 1, 20243,716.233,748.413,631.433,664.183,649.65551,900
Jul 31, 20243,776.003,776.003,700.123,715.013,700.28393,100
Jul 30, 20243,752.113,791.443,683.753,720.993,706.24219,700
Jul 29, 20243,735.103,799.633,715.283,755.133,740.24224,600
Jul 26, 20243,698.543,714.243,659.153,700.993,686.32234,000
Jul 25, 20243,786.003,786.003,643.053,659.883,645.37482,500
Jul 24, 20243,880.003,891.073,800.003,805.783,790.69322,100
Jul 23, 20243,907.003,945.393,901.633,919.203,903.66208,500
Jul 22, 20243,976.003,984.643,905.003,909.403,893.90254,600
Jul 19, 20243,938.093,976.983,930.563,967.253,951.52160,100
Jul 18, 20244,002.144,022.743,905.153,930.563,914.98189,600
Jul 17, 20244,102.084,108.713,989.313,989.643,973.82226,800
Jul 16, 20244,117.004,144.324,110.644,119.094,102.76144,400
Jul 15, 20244,034.624,100.004,013.264,088.004,071.79145,500
Jul 12, 20243,950.004,051.693,950.004,026.434,010.47197,600
Jul 11, 20243,998.993,998.993,926.133,936.413,920.80229,400
Jul 10, 20243,980.123,990.893,950.003,990.053,974.23159,000
Jul 9, 20244,004.834,020.243,973.903,977.483,961.71150,800
Jul 8, 20243,932.814,002.803,914.043,984.633,968.83159,500
Jul 5, 20243,936.983,939.763,905.003,930.153,914.57201,700
Jul 3, 20243,912.513,936.973,901.953,916.893,901.3679,400
Jul 2, 20243,876.813,922.383,876.813,916.213,900.68196,200
Jul 1, 20243,977.353,977.353,869.763,884.883,869.48231,100
Jun 28, 20243,994.004,031.673,951.003,961.503,945.79321,200
Jun 27, 20244,040.004,040.004,000.004,009.403,993.50168,500
Jun 26, 20243,988.184,008.193,971.143,982.383,966.59175,100
Jun 25, 20244,016.874,033.003,986.004,014.383,998.46150,100
Jun 24, 20243,989.114,018.093,960.003,981.203,965.42161,900
Jun 21, 20243,982.593,992.683,940.753,989.103,973.29498,200
Jun 20, 20243,995.004,004.403,961.283,972.083,956.33212,100
Jun 18, 20243,957.713,989.123,937.443,973.183,957.43179,800
Jun 17, 20243,878.753,957.983,854.513,953.073,937.40180,100
Jun 14, 20243,837.013,863.113,814.103,859.103,843.80143,700
Jun 13, 20243,850.003,866.173,820.473,856.143,840.85153,700
Jun 12, 20243,807.003,911.693,807.003,876.413,861.04256,500
Jun 11, 20243,772.983,819.893,762.723,788.703,773.68219,300
Jun 10, 20243,805.553,805.553,746.683,788.723,773.70226,700
Jun 7, 2024 8.75 Dividend
Jun 7, 20243,787.283,820.243,770.003,813.093,797.97161,400
Jun 6, 20243,831.043,854.893,800.003,810.063,786.24146,400
Jun 5, 20243,809.063,838.003,753.923,831.043,807.09142,600
Jun 4, 20243,772.503,823.763,768.913,801.363,777.59162,700
Jun 3, 20243,776.353,784.433,713.893,763.643,740.11229,900
May 31, 20243,747.003,783.523,711.853,776.353,752.74353,100
May 30, 20243,745.593,766.953,704.573,754.623,731.15210,200
May 29, 20243,751.003,776.063,726.723,734.293,710.94255,400
May 28, 20243,796.553,815.003,764.703,790.123,766.42170,700
May 24, 20243,760.003,807.063,754.923,795.353,771.62151,800
May 23, 20243,850.003,850.003,731.793,752.683,729.22218,700
May 22, 20243,830.003,853.003,798.223,825.103,801.19203,300
May 21, 20243,772.213,827.823,749.113,822.343,798.44224,000
May 20, 20243,703.983,773.343,694.263,768.623,745.06219,900
May 17, 20243,758.243,758.243,690.513,708.353,685.17198,400
May 16, 20243,792.533,797.023,735.013,735.013,711.66198,300
May 15, 20243,783.273,796.873,749.203,792.533,768.82192,400
May 14, 20243,729.573,778.673,729.003,772.853,749.26210,800
May 13, 20243,800.753,807.803,717.483,745.003,721.59238,400
May 10, 20243,783.453,811.573,775.423,805.753,781.96283,000
May 9, 20243,640.003,800.923,640.003,780.033,756.40437,000
May 8, 20243,603.803,663.603,573.003,660.003,637.12273,200
May 7, 20243,580.753,623.063,550.013,605.413,582.87266,300
May 6, 20243,618.723,618.723,520.933,598.413,575.91350,000
May 3, 20243,700.003,748.213,566.913,577.383,555.01534,600
May 2, 20243,440.003,487.913,393.953,472.913,451.20454,200
May 1, 20243,437.253,485.113,405.233,415.643,394.29226,200
Apr 30, 20243,512.793,516.143,444.233,452.033,430.45232,100
Apr 29, 20243,521.083,532.073,487.243,514.803,492.83146,500
Apr 26, 20243,484.233,541.873,484.233,521.083,499.07146,000
Apr 25, 20243,522.723,525.003,466.273,502.483,480.58142,700
Apr 24, 20243,505.253,571.113,505.253,517.523,495.53155,900
Apr 23, 20243,468.223,546.903,468.223,533.993,511.90152,200
Apr 22, 20243,441.123,492.523,424.523,463.003,441.35202,300
Apr 19, 20243,460.513,478.193,405.163,414.823,393.47218,800
Apr 18, 20243,470.003,485.163,424.143,430.143,408.69156,700
Apr 17, 20243,472.983,493.413,430.573,443.913,422.38170,900
Apr 16, 20243,470.533,497.473,450.793,467.773,446.09223,300
Apr 15, 20243,583.073,625.233,480.983,485.633,463.84207,600
Apr 12, 20243,579.373,598.583,501.503,531.803,509.72240,800
Apr 11, 20243,576.923,656.813,568.053,637.873,615.13174,500
Apr 10, 20243,572.573,617.343,546.933,586.133,563.71181,000
Apr 9, 20243,610.003,614.223,530.843,581.483,559.09158,000
Apr 8, 20243,589.883,634.253,589.153,601.173,578.66165,600
Apr 5, 20243,530.003,610.483,530.003,601.903,579.38258,500
Apr 4, 20243,658.003,671.483,518.303,521.933,499.91322,600
Apr 3, 20243,599.003,646.113,595.423,632.383,609.67255,000
Apr 2, 20243,518.603,585.073,518.603,566.093,543.79257,200
Apr 1, 20243,651.033,654.853,548.003,568.873,546.56227,600
Mar 28, 20243,690.003,694.643,618.403,627.883,605.20274,100
Mar 27, 20243,677.943,711.433,656.143,673.503,650.53209,200
Mar 26, 20243,649.003,688.913,640.603,661.083,638.19274,900
Mar 25, 20243,608.443,629.833,569.503,626.943,604.26166,600
Mar 22, 20243,624.973,646.123,604.463,624.733,602.07205,400
Mar 21, 20243,615.293,660.193,586.663,647.813,625.00304,300
Mar 20, 20243,510.083,623.003,500.013,578.493,556.12430,400
Mar 19, 20243,454.113,510.193,445.023,505.983,484.06187,700
Mar 18, 20243,466.523,470.003,426.313,450.933,429.35231,000
Mar 15, 20243,498.293,501.003,409.013,413.983,392.64771,100
Mar 14, 20243,550.003,550.003,500.283,511.563,489.61347,900
Mar 13, 20243,500.003,519.723,482.233,500.003,478.12232,600
Mar 12, 20243,522.273,543.443,497.543,500.003,478.12188,400
Mar 11, 20243,477.763,546.023,476.483,502.743,480.84235,500
Mar 8, 20243,476.983,510.003,450.623,485.703,463.91305,400
Mar 7, 2024 8.75 Dividend
Mar 7, 20243,433.503,484.103,408.923,477.763,456.02270,700
Mar 6, 20243,433.003,447.463,398.973,428.033,397.90236,500
Mar 5, 20243,452.003,473.313,415.693,430.253,400.10287,500
Mar 4, 20243,461.793,502.233,452.503,461.403,430.98270,800
Mar 1, 20243,482.553,511.723,454.163,499.733,468.97348,400

Related Tickers

EXPE Expedia Group, Inc.
197.96
+2.28%
 
ABNB Airbnb, Inc.
138.87
-0.42%
 
TCOM Trip.com Group Limited
56.68
-0.91%
 
RCL Royal Caribbean Cruises Ltd.
246.10
+3.33%
 
TRIP Tripadvisor, Inc.
14.80
+2.42%
 
NCLH Norwegian Cruise Line Holdings Ltd.
22.72
-4.22%
 
CCL Carnival Corporation & plc
23.93
+1.83%
 
VIK Viking Holdings Ltd
48.10
+2.08%
 
MMYT MakeMyTrip Limited
96.26
+3.43%
 
9961.HK Trip.com Group Limited
436.600
-3.83%