Booking Holdings Inc. BKNG
159.58 USD -1.62 (-1.00%)
Regular-session close
158.60 -0.98 -0.61%
After hours · Nov 13, 7:49 PM ET
158.88 Day range 163.36
147.94 52-week range 219.68
- YTD
- -25.50%
- 1 year
- -21.40%
BKNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 162.55 | 163.36 | 158.88 | 159.58 | -1.62 | -1.00% | 4,557,075 |
| Nov 12, 2026 | 161.38 | 165.39 | 159.00 | 161.20 | +0.99 | +0.62% | 4,817,500 |
| Nov 11, 2026 | 157.83 | 161.21 | 156.30 | 160.21 | +0.95 | +0.60% | 5,279,300 |
| Nov 10, 2026 | 164.77 | 165.19 | 158.26 | 159.26 | -4.23 | -2.59% | 6,435,600 |
| Nov 9, 2026 | 162.48 | 164.50 | 160.26 | 163.49 | +2.82 | +1.76% | 6,114,700 |
| Nov 6, 2026 | 164.53 | 167.67 | 160.58 | 160.67 | -8.05 | -4.77% | 7,907,900 |
| Nov 5, 2026 | 171.96 | 174.30 | 164.32 | 168.72 | -2.25 | -1.32% | 12,138,700 |
| Nov 4, 2026 | 160.39 | 174.09 | 160.00 | 170.97 | +15.30 | +9.83% | 14,634,100 |
| Nov 3, 2026 | 154.99 | 158.13 | 150.94 | 155.67 | +1.92 | +1.25% | 13,451,800 |
| Nov 2, 2026 | 150.91 | 155.90 | 149.81 | 153.75 | +5.62 | +3.79% | 9,675,700 |
| Oct 30, 2026 | 152.15 | 152.62 | 147.29 | 148.13 | -2.30 | -1.53% | 8,368,100 |
| Oct 29, 2026 | 150.60 | 151.84 | 147.53 | 150.43 | +2.49 | +1.68% | 5,907,300 |
| Oct 28, 2026 | 148.90 | 149.94 | 146.28 | 147.94 | -2.20 | -1.47% | 8,563,400 |
| Oct 27, 2026 | 153.44 | 153.44 | 149.87 | 150.14 | -3.00 | -1.96% | 7,373,700 |
| Oct 26, 2026 | 155.84 | 155.85 | 151.35 | 153.14 | -2.69 | -1.73% | 5,573,400 |
| Oct 23, 2026 | 159.36 | 159.81 | 155.58 | 155.83 | -5.27 | -3.27% | 5,931,100 |
| Oct 22, 2026 | 157.55 | 164.73 | 157.39 | 161.10 | +2.72 | +1.72% | 7,063,800 |
| Oct 21, 2026 | 160.98 | 162.75 | 156.93 | 158.38 | -5.54 | -3.38% | 8,543,900 |
| Oct 20, 2026 | 163.51 | 166.38 | 162.68 | 163.92 | +1.32 | +0.81% | 7,510,200 |
| Oct 19, 2026 | 161.75 | 162.74 | 159.34 | 162.60 | -0.85 | -0.52% | 5,050,400 |
| Oct 16, 2026 | 167.21 | 168.25 | 162.64 | 163.45 | -2.35 | -1.42% | 6,370,500 |
| Oct 15, 2026 | 162.94 | 168.49 | 162.31 | 165.80 | +5.12 | +3.19% | 7,760,900 |
| Oct 14, 2026 | 156.78 | 160.75 | 156.27 | 160.68 | +3.17 | +2.01% | 6,718,300 |
| Oct 13, 2026 | 159.26 | 161.84 | 155.93 | 157.51 | -0.92 | -0.58% | 5,956,700 |
| Oct 12, 2026 | 160.29 | 161.96 | 157.99 | 158.43 | -1.91 | -1.19% | 4,475,200 |
| Oct 9, 2026 | 160.34 | 161.05 | 158.88 | 160.34 | +0.37 | +0.23% | 4,219,200 |
| Oct 8, 2026 | 154.62 | 160.68 | 154.26 | 159.97 | +4.10 | +2.63% | 7,778,200 |
| Oct 7, 2026 | 157.67 | 158.26 | 155.35 | 155.87 | -1.76 | -1.12% | 6,329,500 |
| Oct 6, 2026 | 158.54 | 160.50 | 155.34 | 157.63 | -0.70 | -0.44% | 7,147,600 |
| Oct 5, 2026 | 158.67 | 158.80 | 154.06 | 158.33 | -0.69 | -0.43% | 8,427,900 |
| Oct 2, 2026 | 161.23 | 162.24 | 158.38 | 159.02 | -1.26 | -0.79% | 7,693,100 |
| Oct 1, 2026 | 163.47 | 165.15 | 159.61 | 160.28 | -2.63 | -1.61% | 6,672,700 |
| Sep 30, 2026 | 162.65 | 166.02 | 160.98 | 162.91 | +0.57 | +0.35% | 8,392,000 |
| Sep 29, 2026 | 163.68 | 164.18 | 161.00 | 162.34 | -1.53 | -0.93% | 5,926,900 |
| Sep 28, 2026 | 162.63 | 166.19 | 160.75 | 163.87 | -0.08 | -0.05% | 8,637,900 |
| Sep 25, 2026 | 158.20 | 164.59 | 158.20 | 163.95 | +6.54 | +4.15% | 8,939,200 |
| Sep 24, 2026 | 157.05 | 159.25 | 155.38 | 157.41 | +1.51 | +0.97% | 9,501,600 |
| Sep 23, 2026 | 162.74 | 162.74 | 155.37 | 155.90 | -8.32 | -5.07% | 13,881,600 |
| Sep 22, 2026 | 172.10 | 173.29 | 160.59 | 164.22 | -4.30 | -2.55% | 14,362,100 |
| Sep 21, 2026 | 167.27 | 170.18 | 166.10 | 168.52 | +0.62 | +0.37% | 6,994,700 |
| Sep 18, 2026 | 169.15 | 169.93 | 166.90 | 167.90 | -2.62 | -1.54% | 18,459,800 |
| Sep 17, 2026 | 173.55 | 173.55 | 168.37 | 170.52 | -0.88 | -0.51% | 7,449,800 |
| Sep 16, 2026 | 171.34 | 173.69 | 170.04 | 171.40 | +0.08 | +0.05% | 5,981,900 |
| Sep 15, 2026 | 173.78 | 175.00 | 169.90 | 171.32 | -4.03 | -2.30% | 8,988,300 |
| Sep 14, 2026 | 176.12 | 182.00 | 174.57 | 175.35 | +1.43 | +0.82% | 8,334,100 |
| Sep 11, 2026 | 176.61 | 176.78 | 171.53 | 173.92 | -0.41 | -0.24% | 5,783,000 |
| Sep 10, 2026 | 172.04 | 176.91 | 171.10 | 174.33 | +0.90 | +0.52% | 6,423,700 |
| Sep 9, 2026 | 176.37 | 177.55 | 170.12 | 173.43 | -6.87 | -3.81% | 12,076,800 |
| Sep 8, 2026 | 191.58 | 192.00 | 179.53 | 180.30 | -12.99 | -6.72% | 10,892,400 |
| Sep 4, 2026 | 193.99 | 195.55 | 192.19 | 193.29 | -1.84 | -0.94% | 6,320,100 |
| Sep 3, 2026 | 200.59 | 203.26 | 194.68 | 195.13 | -4.47 | -2.24% | 7,376,000 |
| Sep 2, 2026 | 196.67 | 200.62 | 195.73 | 199.60 | +3.91 | +2.00% | 4,845,800 |
| Sep 1, 2026 | 198.40 | 201.43 | 195.15 | 195.69 | -3.40 | -1.71% | 5,301,200 |
| Aug 31, 2026 | 203.98 | 203.98 | 198.85 | 199.09 | -6.54 | -3.18% | 5,055,400 |
| Aug 28, 2026 | 203.58 | 207.56 | 203.06 | 205.63 | +3.07 | +1.52% | 3,591,700 |
| Aug 27, 2026 | 207.56 | 207.76 | 201.76 | 202.56 | -6.33 | -3.03% | 5,418,300 |
| Aug 26, 2026 | 214.45 | 215.59 | 208.06 | 208.89 | -4.89 | -2.29% | 4,008,900 |
| Aug 25, 2026 | 214.10 | 217.32 | 211.87 | 213.78 | +0.42 | +0.20% | 5,530,500 |
| Aug 24, 2026 | 210.84 | 215.05 | 210.79 | 213.36 | +3.74 | +1.78% | 4,911,300 |
| Aug 21, 2026 | 210.04 | 211.63 | 206.29 | 209.62 | -0.25 | -0.12% | 4,502,800 |
| Aug 20, 2026 | 212.00 | 213.00 | 209.51 | 209.87 | -3.13 | -1.47% | 3,852,800 |
| Aug 19, 2026 | 208.20 | 216.42 | 207.44 | 213.00 | +4.75 | +2.28% | 5,144,600 |
| Aug 18, 2026 | 205.75 | 211.64 | 204.81 | 208.25 | +3.49 | +1.70% | 4,536,300 |
| Aug 17, 2026 | 210.83 | 213.49 | 204.02 | 204.76 | -7.30 | -3.44% | 5,954,900 |
| Aug 14, 2026 | 212.56 | 214.93 | 211.71 | 212.06 | -1.28 | -0.60% | 4,105,500 |
65 days, newest first. Daily bars as drawn on the BKNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.