NASDAQ : BKNG
Booking Holdings Inc. — Price history
Consumer Discretionary · Travel Services · United States
Last price 148.13 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 111.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Booking Holdings Inc. (BKNG) closed at 153.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 150.91 | 155.9 | 149.81 | 153.75 | 9,693,951 | +3.79% |
| 2026-10-30 | 152.15 | 152.62 | 147.285 | 148.13 | 8,372,168 | -1.53% |
| 2026-10-29 | 150.6 | 151.84 | 147.53 | 150.43 | 5,907,263 | +1.68% |
| 2026-10-28 | 148.9 | 149.935 | 146.28 | 147.94 | 8,566,793 | -1.47% |
| 2026-10-27 | 153.435 | 153.435 | 149.87 | 150.14 | 7,375,146 | -1.96% |
| 2026-10-26 | 155.835 | 155.85 | 151.35 | 153.14 | 5,575,190 | -1.73% |
| 2026-10-23 | 159.36 | 159.81 | 155.58 | 155.83 | 5,931,917 | -3.27% |
| 2026-10-22 | 157.55 | 164.73 | 157.385 | 161.1 | 7,064,700 | +1.72% |
| 2026-10-21 | 160.975 | 162.75 | 156.93 | 158.38 | 8,546,739 | -3.38% |
| 2026-10-20 | 163.51 | 166.38 | 162.68 | 163.92 | 7,515,192 | +0.81% |
| 2026-10-19 | 161.75 | 162.74 | 159.34 | 162.6 | 5,051,008 | -0.52% |
| 2026-10-16 | 167.21 | 168.25 | 162.64 | 163.45 | 6,372,036 | -1.42% |
| 2026-10-15 | 162.94 | 168.49 | 162.31 | 165.8 | 7,762,413 | +3.19% |
| 2026-10-14 | 156.78 | 160.75 | 156.27 | 160.68 | 6,727,492 | +2.01% |
| 2026-10-13 | 159.255 | 161.835 | 155.93 | 157.51 | 5,957,324 | -0.58% |
| 2026-10-12 | 160.285 | 161.96 | 157.99 | 158.43 | 4,477,221 | -1.19% |
| 2026-10-09 | 160.34 | 161.05 | 158.88 | 160.34 | 4,219,302 | +0.23% |
| 2026-10-08 | 154.62 | 160.68 | 154.26 | 159.97 | 7,780,241 | +2.63% |
| 2026-10-07 | 157.665 | 158.26 | 155.35 | 155.87 | 6,329,528 | -1.12% |
| 2026-10-06 | 158.54 | 160.5 | 155.335 | 157.63 | 7,147,610 | -0.44% |
| 2026-10-05 | 158.67 | 158.8 | 154.06 | 158.33 | 8,427,873 | -0.43% |
| 2026-10-02 | 161.23 | 162.24 | 158.38 | 159.02 | 7,693,144 | -0.79% |
| 2026-10-01 | 163.465 | 165.15 | 159.61 | 160.28 | 6,672,748 | -1.61% |
| 2026-09-30 | 162.645 | 166.02 | 160.98 | 162.91 | 8,391,991 | +0.35% |
| 2026-09-29 | 163.675 | 164.18 | 161 | 162.34 | 5,926,896 | -0.93% |
| 2026-09-28 | 162.63 | 166.185 | 160.75 | 163.87 | 8,637,852 | -0.05% |
| 2026-09-25 | 158.2 | 164.59 | 158.2 | 163.95 | 8,939,218 | +4.15% |
| 2026-09-24 | 157.05 | 159.25 | 155.38 | 157.41 | 9,501,586 | +0.97% |
| 2026-09-23 | 162.74 | 162.74 | 155.365 | 155.9 | 13,881,553 | -5.07% |
| 2026-09-22 | 172.1 | 173.29 | 160.59 | 164.22 | 14,362,132 | -2.55% |
| 2026-09-21 | 167.27 | 170.18 | 166.104 | 168.52 | 6,994,686 | +0.37% |
| 2026-09-18 | 169.15 | 169.93 | 166.9 | 167.9 | 18,459,805 | -1.54% |
| 2026-09-17 | 173.55 | 173.55 | 168.37 | 170.52 | 7,452,163 | -0.51% |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.4 | 5,990,363 | +0.05% |
| 2026-09-15 | 173.775 | 175 | 169.9 | 171.32 | 8,995,722 | -2.30% |
| 2026-09-14 | 176.12 | 182 | 174.57 | 175.35 | 8,334,137 | +0.82% |
| 2026-09-11 | 176.61 | 176.78 | 171.53 | 173.92 | 5,783,522 | +0.01% |
| 2026-09-10 | 172.04 | 176.905 | 171.102 | 174.33 | 6,424,355 | +0.52% |
| 2026-09-09 | 176.37 | 177.55 | 170.12 | 173.43 | 12,079,582 | -3.81% |
| 2026-09-08 | 191.58 | 192 | 179.53 | 180.3 | 10,892,383 | -6.72% |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | 6,321,497 | -0.94% |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | 7,376,412 | -2.24% |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.6 | 4,846,065 | +2.00% |
| 2026-09-01 | 198.4 | 201.43 | 195.15 | 195.69 | 5,302,024 | -1.71% |
| 2026-08-31 | 203.98 | 203.98 | 198.845 | 199.09 | 5,055,859 | -3.18% |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | 3,591,995 | +1.52% |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | 5,420,803 | -3.03% |
| 2026-08-26 | 214.45 | 215.585 | 208.06 | 208.89 | 4,012,351 | -2.29% |
| 2026-08-25 | 214.1 | 217.32 | 211.867 | 213.78 | 5,530,682 | +0.20% |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | 4,911,806 | +1.78% |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | 4,504,440 | -0.12% |
| 2026-08-20 | 212 | 213 | 209.51 | 209.87 | 3,852,890 | -1.47% |
| 2026-08-19 | 208.2 | 216.42 | 207.44 | 213 | 5,144,691 | +2.28% |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | 4,536,323 | +1.70% |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | 5,954,908 | -3.44% |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | 4,105,886 | -0.60% |
| 2026-08-13 | 212.995 | 214.38 | 208.53 | 213.34 | 3,684,124 | +0.51% |
| 2026-08-12 | 209.565 | 212.87 | 208 | 212.26 | 3,998,222 | -0.29% |
| 2026-08-11 | 210 | 214.36 | 208.77 | 212.87 | 3,496,524 | +0.00% |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | 4,705,725 | -0.72% |
| 2026-08-07 | 207.245 | 215.69 | 207.155 | 214.42 | 7,207,614 | +3.39% |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | 6,867,378 | +0.18% |
| 2026-08-05 | 207.735 | 211.47 | 202.13 | 207.02 | 10,654,006 | +6.56% |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | 9,369,624 | +0.81% |
| 2026-08-03 | 198.218 | 199.43 | 191.066 | 192.71 | 7,057,504 | -0.10% |
| 2026-07-31 | 191.605 | 194.96 | 190.805 | 192.9 | 4,599,771 | -0.18% |
| 2026-07-30 | 197 | 199.9 | 190.15 | 193.24 | 7,599,100 | -4.00% |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.3 | 7,908,253 | +1.00% |
| 2026-07-28 | 189.475 | 199.98 | 188.48 | 199.31 | 9,074,020 | +6.70% |
| 2026-07-27 | 180.672 | 187.34 | 180.59 | 186.79 | 5,667,051 | +5.26% |
| 2026-07-24 | 174.6 | 180.3 | 174.5 | 177.46 | 5,012,342 | +2.68% |
| 2026-07-23 | 174.065 | 175.8 | 171.02 | 172.83 | 4,669,334 | -2.83% |
| 2026-07-22 | 177.97 | 180.37 | 176.39 | 177.86 | 4,851,041 | -0.86% |
| 2026-07-21 | 178.98 | 180.56 | 177.1 | 179.4 | 4,039,825 | -0.03% |
| 2026-07-20 | 181.385 | 182.23 | 177.36 | 179.45 | 4,059,332 | -1.23% |
| 2026-07-17 | 183.23 | 184.36 | 178.76 | 181.68 | 7,195,966 | -1.59% |
| 2026-07-16 | 184.55 | 185.92 | 179.99 | 184.61 | 5,879,986 | +0.99% |
| 2026-07-15 | 175.3 | 183.14 | 175.2 | 182.8 | 6,800,522 | +4.55% |
| 2026-07-14 | 171.165 | 176.875 | 171.165 | 174.85 | 5,409,847 | -0.54% |
| 2026-07-13 | 178.475 | 180.64 | 174.51 | 175.8 | 5,079,902 | -1.45% |
| 2026-07-10 | 175.83 | 180.04 | 175.83 | 178.39 | 3,975,445 | +1.64% |
| 2026-07-09 | 172.275 | 175.65 | 170.31 | 175.52 | 4,613,005 | +0.71% |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | 5,003,406 | -4.21% |
| 2026-07-07 | 184.8 | 188.31 | 180.9 | 181.95 | 5,369,491 | +0.51% |
| 2026-07-06 | 185.485 | 186.89 | 180.57 | 181.03 | 7,362,063 | -1.91% |
| 2026-07-02 | 184.35 | 186.42 | 181.68 | 184.56 | 14,189,105 | +1.05% |
| 2026-07-01 | 179.875 | 185.45 | 177.52 | 182.64 | 7,101,137 | +2.47% |
| 2026-06-30 | 180.31 | 181.38 | 176.7 | 178.24 | 6,581,970 | -2.29% |
| 2026-06-29 | 185 | 186.5 | 181.79 | 182.41 | 8,451,433 | +0.52% |
| 2026-06-26 | 177.41 | 183.285 | 176.92 | 181.46 | 12,746,725 | +2.49% |
| 2026-06-25 | 181.195 | 183.175 | 176.56 | 177.05 | 10,845,598 | -2.32% |
| 2026-06-24 | 171.17 | 184.885 | 171.01 | 181.25 | 13,956,105 | +7.29% |
| 2026-06-23 | 167.57 | 170.11 | 165.85 | 168.94 | 9,166,236 | +0.70% |
| 2026-06-22 | 169.49 | 171 | 164.13 | 167.77 | 8,274,747 | -2.33% |
| 2026-06-18 | 172.66 | 174.45 | 170.285 | 171.78 | 18,363,035 | +0.09% |
| 2026-06-17 | 174.78 | 176.58 | 170.7 | 171.63 | 5,894,954 | -2.33% |
| 2026-06-16 | 175.72 | 176.71 | 174.1 | 175.72 | 7,444,099 | +0.62% |
| 2026-06-15 | 169.02 | 176.8 | 169.02 | 174.64 | 9,471,723 | +5.88% |
| 2026-06-12 | 166.21 | 168.44 | 161.69 | 164.94 | 6,492,277 | +0.83% |
| 2026-06-11 | 160.655 | 165 | 158.12 | 163.59 | 8,094,549 | +1.84% |
| 2026-06-10 | 164.1 | 164.1 | 159.225 | 160.64 | 6,791,929 | -2.04% |
| 2026-06-09 | 162.61 | 168.89 | 161.58 | 163.99 | 8,153,187 | +1.04% |
| 2026-06-08 | 165.55 | 166.73 | 162.2 | 162.3 | 6,621,025 | -2.13% |
| 2026-06-05 | 167.54 | 171.92 | 164.89 | 165.84 | 7,810,312 | -0.74% |
| 2026-06-04 | 168.495 | 171.22 | 166.36 | 167.49 | 6,666,209 | +1.64% |
| 2026-06-03 | 165.705 | 168.42 | 164.445 | 164.78 | 6,981,137 | -1.45% |
| 2026-06-02 | 167.54 | 168.23 | 162.42 | 167.21 | 7,011,701 | -1.21% |
| 2026-06-01 | 168.688 | 171.25 | 164.89 | 169.25 | 6,638,740 | +1.09% |
| 2026-05-29 | 170.29 | 170.5 | 167.22 | 167.43 | 8,489,894 | -1.41% |
| 2026-05-28 | 167.105 | 169.94 | 166.61 | 169.82 | 7,323,233 | +0.86% |
| 2026-05-27 | 165.01 | 170.51 | 165 | 168.37 | 9,932,990 | +3.10% |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.3 | 6,370,880 | +1.39% |
| 2026-05-22 | 159.18 | 162.8 | 159 | 161.06 | 7,380,355 | +0.86% |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | 7,470,505 | +1.74% |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | 8,111,291 | +1.56% |
| 2026-05-19 | 153.365 | 160.91 | 153.365 | 154.54 | 8,389,793 | -0.34% |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | 6,976,284 | +0.61% |
| 2026-05-15 | 154.94 | 156.65 | 153.05 | 154.13 | 6,776,964 | -0.23% |
| 2026-05-14 | 154.93 | 158.19 | 153.97 | 154.48 | 5,678,554 | -0.35% |
| 2026-05-13 | 158.2 | 158.94 | 154.77 | 155.03 | 6,829,752 | -3.44% |