Booking Holdings Inc.BKNGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $5415.06 | $5518.84 | $5393.00 | $5492.11 | 204,953 |
| 1/8/2026 | $5441.00 | $5456.99 | $5358.00 | $5445.00 | 160,827 |
| 1/7/2026 | $5321.41 | $5473.89 | $5321.41 | $5445.72 | 180,653 |
| 1/6/2026 | $5350.30 | $5368.07 | $5271.02 | $5348.39 | 214,619 |
| 1/5/2026 | $5293.20 | $5445.20 | $5281.54 | $5367.37 | 178,514 |
| 1/2/2026 | $5356.79 | $5358.56 | $5251.32 | $5323.20 | 170,000 |
| 12/31/2025 | $5415.01 | $5438.91 | $5352.89 | $5355.33 | 112,918 |
| 12/30/2025 | $5413.24 | $5455.29 | $5413.24 | $5427.15 | 135,500 |
| 12/29/2025 | $5443.39 | $5462.00 | $5403.79 | $5441.33 | 104,900 |
| 12/26/2025 | $5436.28 | $5487.00 | $5415.00 | $5440.14 | 69,614 |
| 12/24/2025 | $5419.02 | $5477.02 | $5416.97 | $5446.51 | 52,800 |
| 12/23/2025 | $5395.77 | $5441.32 | $5392.28 | $5439.27 | 120,700 |
| 12/22/2025 | $5438.08 | $5470.01 | $5390.00 | $5406.99 | 135,000 |
| 12/19/2025 | $5340.31 | $5435.00 | $5327.56 | $5393.74 | 462,800 |
| 12/18/2025 | $5338.84 | $5426.77 | $5332.74 | $5345.47 | 194,841 |
| 12/17/2025 | $5425.26 | $5451.46 | $5334.18 | $5340.98 | 178,525 |
| 12/16/2025 | $5425.00 | $5520.15 | $5418.88 | $5436.93 | 228,803 |
| 12/15/2025 | $5357.89 | $5485.00 | $5346.48 | $5457.70 | 366,394 |
| 12/12/2025 | $5308.92 | $5358.03 | $5287.09 | $5301.64 | 201,800 |
| 12/11/2025 | $5276.42 | $5359.80 | $5240.03 | $5279.68 | 247,035 |
| 12/10/2025 | $5173.50 | $5365.59 | $5064.69 | $5277.20 | 457,885 |
| 12/9/2025 | $5153.99 | $5228.69 | $5002.19 | $5195.76 | 339,715 |
| 12/8/2025 | $5188.60 | $5209.45 | $5119.67 | $5177.39 | 304,000 |
| 12/5/2025 | $5035.61 | $5199.52 | $5019.35 | $5197.04 | 303,851 |
| 12/4/2025 | $5065.00 | $5081.59 | $5019.88 | $5027.20 | 186,428 |
| 12/3/2025 | $5092.97 | $5167.12 | $5042.16 | $5047.21 | 205,200 |
| 12/2/2025 | $4905.00 | $5176.22 | $4903.01 | $5135.07 | 433,500 |
| 12/1/2025 | $4912.00 | $4946.15 | $4885.17 | $4891.81 | 246,640 |
| 11/28/2025 | $4904.67 | $4952.48 | $4885.15 | $4914.69 | 133,300 |
| 11/26/2025 | $4899.63 | $4950.00 | $4889.36 | $4911.85 | 283,700 |
| 11/25/2025 | $4882.51 | $4952.27 | $4867.01 | $4906.24 | 335,258 |
| 11/24/2025 | $4833.39 | $4900.00 | $4811.25 | $4875.37 | 402,236 |
| 11/21/2025 | $4600.50 | $4799.66 | $4600.50 | $4768.00 | 476,701 |
| 11/20/2025 | $4673.00 | $4707.50 | $4571.12 | $4583.10 | 361,805 |
| 11/19/2025 | $4770.15 | $4788.48 | $4662.54 | $4690.77 | 346,318 |
| 11/18/2025 | $4798.19 | $4862.42 | $4755.12 | $4783.01 | 325,651 |
| 11/17/2025 | $5030.00 | $5089.04 | $4773.00 | $4804.01 | 417,598 |
| 11/14/2025 | $5081.65 | $5128.87 | $5020.51 | $5048.01 | 205,510 |
| 11/13/2025 | $5209.35 | $5235.84 | $5063.10 | $5075.61 | 293,769 |
| 11/12/2025 | $5055.00 | $5183.09 | $5018.23 | $5175.58 | 241,873 |
| 11/11/2025 | $4973.00 | $5071.88 | $4958.40 | $5050.65 | 203,643 |
| 11/10/2025 | $4956.06 | $5033.57 | $4943.27 | $4958.40 | 263,261 |
| 11/7/2025 | $4917.45 | $5014.42 | $4905.05 | $4940.00 | 271,602 |
| 11/6/2025 | $4880.00 | $4930.00 | $4855.40 | $4899.05 | 293,267 |
| 11/5/2025 | $4981.01 | $4988.99 | $4886.99 | $4911.15 | 255,043 |
| 11/4/2025 | $4998.50 | $5080.00 | $4953.54 | $4991.76 | 226,961 |
| 11/3/2025 | $5063.60 | $5085.23 | $4983.29 | $5030.55 | 226,999 |
| 10/31/2025 | $5065.17 | $5109.83 | $5029.52 | $5077.74 | 177,252 |
| 10/30/2025 | $5063.39 | $5279.76 | $5055.00 | $5080.21 | 326,000 |
| 10/29/2025 | $5200.01 | $5220.00 | $4928.14 | $5075.86 | 461,708 |
| 10/28/2025 | $5240.58 | $5275.00 | $5120.57 | $5120.57 | 407,509 |
| 10/27/2025 | $5234.79 | $5263.44 | $5202.83 | $5254.40 | 214,985 |
| 10/24/2025 | $5130.00 | $5176.07 | $5080.00 | $5146.16 | 225,611 |
| 10/23/2025 | $5258.00 | $5258.00 | $5080.50 | $5093.47 | 310,747 |
| 10/22/2025 | $5327.96 | $5327.96 | $5206.66 | $5230.59 | 195,800 |
| 10/21/2025 | $5140.00 | $5309.89 | $5109.00 | $5286.00 | 304,575 |
| 10/20/2025 | $5105.80 | $5173.00 | $5080.43 | $5141.88 | 299,130 |
| 10/17/2025 | $4948.90 | $5083.63 | $4923.55 | $5070.02 | 292,300 |
| 10/16/2025 | $5059.69 | $5087.69 | $4930.81 | $4952.31 | 305,764 |
| 10/15/2025 | $5291.98 | $5291.98 | $5063.00 | $5080.86 | 275,038 |
| 10/14/2025 | $5209.68 | $5318.27 | $5196.00 | $5280.14 | 207,136 |