Booking Holdings Inc.BKNGNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $4050.00 | $4219.57 | $4028.00 | $4179.78 | 542,864 |
| 2/27/2026 | $4193.70 | $4242.75 | $4160.00 | $4239.35 | 920,400 |
| 2/26/2026 | $4179.50 | $4292.10 | $4163.10 | $4250.26 | 755,151 |
| 2/25/2026 | $4077.00 | $4179.50 | $4047.84 | $4163.00 | 749,552 |
| 2/24/2026 | $3890.00 | $4083.00 | $3880.00 | $4068.56 | 805,206 |
| 2/23/2026 | $4051.88 | $4060.00 | $3765.45 | $3870.83 | 777,937 |
| 2/20/2026 | $4012.47 | $4079.97 | $3948.54 | $4076.79 | 805,610 |
| 2/19/2026 | $4088.87 | $4141.54 | $3871.01 | $4007.45 | 906,542 |
| 2/18/2026 | $4106.26 | $4294.33 | $4100.00 | $4269.99 | 676,100 |
| 2/17/2026 | $4131.19 | $4168.11 | $4020.54 | $4140.15 | 490,341 |
| 2/13/2026 | $4154.00 | $4192.00 | $4071.60 | $4140.60 | 622,500 |
| 2/12/2026 | $4277.46 | $4385.01 | $4139.85 | $4159.10 | 682,870 |
| 2/11/2026 | $4253.58 | $4377.80 | $4199.48 | $4312.44 | 668,800 |
| 2/10/2026 | $4219.52 | $4380.00 | $4175.88 | $4281.14 | 573,476 |
| 2/9/2026 | $4418.69 | $4438.78 | $4219.23 | $4237.05 | 677,716 |
| 2/6/2026 | $4443.77 | $4523.94 | $4369.17 | $4457.17 | 531,964 |
| 2/5/2026 | $4649.28 | $4697.04 | $4431.72 | $4443.42 | 386,955 |
| 2/4/2026 | $4554.00 | $4632.88 | $4362.50 | $4607.13 | 613,984 |
| 2/3/2026 | $5059.56 | $5115.00 | $4615.19 | $4644.64 | 634,126 |
| 2/2/2026 | $5035.00 | $5131.56 | $4980.00 | $5122.25 | 216,267 |
| 1/30/2026 | $5084.56 | $5100.43 | $4954.81 | $5001.84 | 270,911 |
| 1/29/2026 | $5106.02 | $5147.76 | $5050.01 | $5113.32 | 244,363 |
| 1/28/2026 | $5161.43 | $5212.36 | $5068.00 | $5085.22 | 200,685 |
| 1/27/2026 | $5107.28 | $5160.95 | $5088.29 | $5153.41 | 156,556 |
| 1/26/2026 | $5113.83 | $5162.00 | $5087.27 | $5107.28 | 180,755 |
| 1/23/2026 | $5067.24 | $5129.83 | $5067.24 | $5098.50 | 207,700 |
| 1/22/2026 | $5207.91 | $5248.61 | $5119.07 | $5150.90 | 222,600 |
| 1/21/2026 | $5009.73 | $5178.88 | $5001.71 | $5163.61 | 272,905 |
| 1/20/2026 | $5012.07 | $5057.41 | $4952.44 | $5027.00 | 286,639 |
| 1/16/2026 | $5193.06 | $5228.00 | $5103.56 | $5115.91 | 373,150 |
| 1/15/2026 | $5191.15 | $5227.51 | $5143.15 | $5193.06 | 189,700 |
| 1/14/2026 | $5262.53 | $5280.30 | $5057.49 | $5187.02 | 248,129 |
| 1/13/2026 | $5366.93 | $5417.77 | $5268.02 | $5314.71 | 189,200 |
| 1/12/2026 | $5454.20 | $5454.20 | $5360.82 | $5391.52 | 179,023 |
| 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 |