BKNG(BKNG)
BKNG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $188.56 | $192.76 | $188.00 | $192.01 | 7.86M |
| 4/16/2026 | $186.57 | $188.17 | $184.14 | $184.56 | 5.85M |
| 4/15/2026 | $183.33 | $186.60 | $182.33 | $185.69 | 5.93M |
| 4/14/2026 | $178.26 | $182.55 | $178.00 | $181.12 | 5.52M |
| 4/13/2026 | $170.71 | $177.76 | $170.59 | $177.25 | 5.83M |
| 4/10/2026 | $177.15 | $179.41 | $171.55 | $173.46 | 5.12M |
| 4/9/2026 | $180.03 | $180.98 | $173.82 | $176.60 | 7.23M |
| 4/8/2026 | $181.07 | $186.65 | $180.09 | $181.00 | 8.88M |
| 4/7/2026 | $174.42 | $175.88 | $169.71 | $173.41 | 9.12M |
| 4/6/2026 | $166.25 | $176.83 | $166.25 | $176.19 | 8.19M |
| 4/2/2026 | $165.76 | $168.11 | $162.62 | $167.77 | 5.86M |
| 4/1/2026 | $168.67 | $170.01 | $162.05 | $167.38 | 8.81M |
| 3/31/2026 | $165.48 | $169.60 | $162.62 | $168.41 | 9.46M |
| 3/30/2026 | $162.60 | $166.54 | $162.00 | $164.70 | 10.23M |
| 3/27/2026 | $167.96 | $168.19 | $161.21 | $162.49 | 8.98M |
| 3/26/2026 | $169.13 | $171.00 | $167.37 | $168.55 | 8.12M |
| 3/25/2026 | $171.94 | $175.00 | $167.29 | $169.51 | 6.24M |
| 3/24/2026 | $174.60 | $175.69 | $170.60 | $171.63 | 8.59M |
| 3/23/2026 | $176.31 | $177.70 | $174.72 | $175.87 | 8.35M |
| 3/20/2026 | $171.74 | $173.17 | $170.33 | $172.96 | 11.94M |
| 3/19/2026 | $175.18 | $177.47 | $170.40 | $171.77 | 5.99M |
| 3/18/2026 | $176.08 | $179.09 | $175.16 | $175.26 | 6.45M |
| 3/17/2026 | $175.10 | $179.01 | $174.16 | $177.69 | 8.28M |
| 3/16/2026 | $170.62 | $173.57 | $170.08 | $171.72 | 5.05M |
| 3/13/2026 | $170.21 | $172.80 | $169.41 | $169.65 | 5.73M |
| 3/12/2026 | $170.98 | $173.93 | $168.53 | $168.71 | 6.46M |
| 3/11/2026 | $175.10 | $177.38 | $171.03 | $172.90 | 6.42M |
| 3/10/2026 | $176.50 | $177.28 | $171.38 | $174.87 | 9.62M |
| 3/9/2026 | $178.47 | $179.56 | $173.60 | $177.63 | 12.97M |
| 3/6/2026 | $180.72 | $183.39 | $178.17 | $182.02 | 9.56M |
| 3/5/2026 | $180.44 | $185.36 | $178.89 | $184.53 | 20.32M |
| 3/4/2026 | $165.84 | $172.91 | $165.18 | $170.14 | 10.47M |
| 3/3/2026 | $164.60 | $167.76 | $162.94 | $166.15 | 10.96M |
| 3/2/2026 | $162.00 | $168.78 | $161.12 | $167.19 | 13.58M |
| 2/27/2026 | $167.75 | $169.71 | $166.40 | $169.57 | 23.01M |
| 2/26/2026 | $167.18 | $171.68 | $166.52 | $170.01 | 18.88M |
| 2/25/2026 | $163.08 | $167.18 | $161.91 | $166.52 | 18.74M |
| 2/24/2026 | $155.60 | $163.32 | $155.20 | $162.74 | 20.13M |
| 2/23/2026 | $162.08 | $162.40 | $150.62 | $154.83 | 19.45M |
| 2/20/2026 | $160.50 | $163.20 | $157.94 | $163.07 | 20.14M |
| 2/19/2026 | $163.55 | $165.66 | $154.84 | $160.30 | 22.66M |
| 2/18/2026 | $164.25 | $171.77 | $164.00 | $170.80 | 16.90M |
| 2/17/2026 | $165.25 | $166.72 | $160.82 | $165.61 | 12.26M |
| 2/13/2026 | $166.16 | $167.68 | $162.86 | $165.62 | 15.56M |
| 2/12/2026 | $171.10 | $175.40 | $165.59 | $166.36 | 17.07M |
| 2/11/2026 | $170.14 | $175.11 | $167.98 | $172.50 | 16.72M |
| 2/10/2026 | $168.78 | $175.20 | $167.04 | $171.25 | 14.34M |
| 2/9/2026 | $176.75 | $177.55 | $168.77 | $169.48 | 16.94M |
| 2/6/2026 | $177.75 | $180.96 | $174.77 | $178.29 | 13.30M |
| 2/5/2026 | $185.97 | $187.88 | $177.27 | $177.74 | 9.67M |
| 2/4/2026 | $182.16 | $185.32 | $174.50 | $184.29 | 15.35M |
| 2/3/2026 | $202.38 | $204.60 | $184.61 | $185.79 | 15.85M |
| 2/2/2026 | $201.40 | $205.26 | $199.20 | $204.89 | 5.41M |
| 1/30/2026 | $203.38 | $204.02 | $198.19 | $200.07 | 6.77M |
| 1/29/2026 | $204.24 | $205.91 | $202.00 | $204.53 | 6.11M |
| 1/28/2026 | $206.46 | $208.49 | $202.72 | $203.41 | 5.02M |
| 1/27/2026 | $204.29 | $206.44 | $203.53 | $206.14 | 3.91M |
| 1/26/2026 | $204.55 | $206.48 | $203.49 | $204.29 | 4.52M |
| 1/23/2026 | $202.69 | $205.19 | $202.69 | $203.94 | 5.19M |
| 1/22/2026 | $208.32 | $209.94 | $204.76 | $206.04 | 5.57M |
| 1/21/2026 | $200.39 | $207.16 | $200.07 | $206.54 | 6.82M |
| 1/20/2026 | $200.48 | $202.30 | $198.10 | $201.08 | 7.17M |