Dark

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ

At Close

Jul 30, 2025 3:59:57 PM EDT

5618.50USD+0.496%(+27.73)371,259

5611.24Bid 6120.00Ask 508.76Spread

Pre-market

Jul 30, 2025 8:47:30 AM EDT

5479.76USD-1.986%(-111.01)110

After-hours

Jul 30, 2025 4:37:30 PM EDT

5612.91USD-0.099%(-5.59)5,569

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	5,471.3100	5,675.0000	5,437.8900	5,618.5000	+0.496%	371,259	0.000%
2025-07-29	5,696.0000	5,696.0000	5,541.6400	5,590.7700	-1.549%	324,367	+0.496%
2025-07-28	5,638.8100	5,685.0000	5,583.1250	5,678.7500	+0.825%	225,646	-1.061%
2025-07-25	5,678.5100	5,680.2800	5,624.2050	5,632.2700	-0.314%	184,813	-0.244%
2025-07-24	5,745.9400	5,758.8300	5,644.1200	5,650.0000	-1.505%	172,516	-0.558%
2025-07-23	5,765.9300	5,769.5800	5,680.0000	5,736.3200	-0.679%	149,571	-2.054%
2025-07-22	5,720.0000	5,786.0000	5,677.5000	5,775.5300	+1.733%	143,694	-2.719%
2025-07-21	5,665.0000	5,716.5000	5,649.9450	5,677.1500	-0.452%	156,366	-1.033%
2025-07-18	5,749.5900	5,749.5900	5,684.0001	5,702.9000	+0.334%	147,060	-1.480%
2025-07-17	5,656.5000	5,718.4200	5,646.4000	5,683.9400	+0.456%	141,505	-1.151%
2025-07-16	5,652.9600	5,677.3450	5,625.2150	5,658.1300	-0.307%	169,054	-0.700%
2025-07-15	5,743.6100	5,790.0000	5,640.0000	5,675.5300	-1.570%	163,774	-1.005%
2025-07-14	5,697.3600	5,769.9400	5,689.0250	5,766.0400	+0.856%	134,130	-2.559%
2025-07-11	5,692.6200	5,725.3900	5,660.6476	5,717.1000	-0.025%	150,929	-1.725%
2025-07-10	5,722.1200	5,766.2900	5,664.1475	5,718.5100	+0.890%	169,242	-1.749%
2025-07-09	5,760.2700	5,767.0000	5,653.1200	5,668.0400	-0.793%	185,095	-0.874%
2025-07-08	5,815.0000	5,839.4136	5,678.0000	5,713.3300	-1.764%	237,057	-1.660%
2025-07-07	5,725.3800	5,815.9200	5,707.9300	5,815.9200	+1.734%	176,013	-3.394%
2025-07-03	5,697.2900	5,760.3950	5,652.9900	5,716.8000	+0.264%	131,161	-1.719%
2025-07-02	5,690.0000	5,710.2050	5,640.0014	5,701.7600	-0.506%	211,381	-1.460%
2025-07-01	5,740.8000	5,795.7700	5,681.2800	5,730.7300	-1.011%	226,115	-1.958%
2025-06-30	5,704.1000	5,799.0100	5,691.5200	5,789.2400	+1.688%	287,756	-2.949%
2025-06-27	5,617.7500	5,711.4800	5,613.6400	5,693.1300	+1.736%	297,583	-1.311%
2025-06-26	5,520.6600	5,632.6100	5,501.4501	5,596.0000	+2.017%	219,311	+0.402%
2025-06-25	5,465.1500	5,522.2299	5,440.0001	5,485.3500	+0.057%	177,277	+2.427%
2025-06-24	5,390.0000	5,518.1750	5,378.5000	5,482.2300	+2.790%	234,035	+2.486%
2025-06-23	5,340.3400	5,350.0000	5,235.6500	5,333.4200	+0.554%	175,827	+5.345%
2025-06-20	5,378.0000	5,378.0000	5,275.0000	5,304.0300	+0.336%	441,922	+5.929%
2025-06-18	5,306.9000	5,351.9000	5,277.3300	5,286.2600	-0.279%	181,054	+6.285%
2025-06-17	5,312.5050	5,389.3600	5,285.0000	5,301.0500	-1.266%	196,257	+5.988%
2025-06-16	5,324.9750	5,379.6900	5,313.0200	5,369.0400	+1.334%	224,495	+4.646%
2025-06-13	5,345.0000	5,373.3450	5,272.3550	5,298.3800	-2.995%	262,027	+6.042%
2025-06-12	5,465.1200	5,488.0000	5,425.8100	5,461.9500	-0.079%	193,376	+2.866%
2025-06-11	5,488.0000	5,493.2500	5,389.9450	5,466.2800	-0.395%	262,829	+2.785%
2025-06-10	5,529.9500	5,546.1250	5,435.2650	5,487.9800	-0.928%	178,644	+2.378%
2025-06-09	5,601.2000	5,623.6150	5,528.4500	5,539.4100	-1.339%	199,369	+1.428%
2025-06-06	5,615.5600	5,631.3400	5,553.7850	5,614.6100	+0.791%	174,091	+0.069%
2025-06-05	5,575.0000	5,639.7000	5,550.0000	5,570.5200	+0.243%	185,817	+0.861%
2025-06-04	5,473.8000	5,560.1150	5,473.5000	5,557.0000	+1.496%	209,545	+1.107%
2025-06-03	5,514.0900	5,560.4500	5,464.6400	5,475.0700	-1.153%	212,368	+2.620%
2025-06-02	5,500.0000	5,544.4250	5,471.2600	5,538.9100	+0.362%	136,704	+1.437%
2025-05-30	5,510.0000	5,532.5000	5,477.0600	5,518.9300	+0.308%	232,680	+1.804%
2025-05-29	5,480.0000	5,509.6650	5,435.9050	5,502.0000	+0.488%	193,731	+2.117%
2025-05-28	5,451.7400	5,505.0000	5,451.7400	5,475.2600	+0.431%	188,775	+2.616%
2025-05-27	5,356.9200	5,471.7800	5,356.9200	5,451.7400	+2.230%	257,660	+3.059%
2025-05-23	5,280.7300	5,337.2350	5,272.6586	5,332.8000	-0.171%	152,421	+5.357%
2025-05-22	5,297.4900	5,351.7999	5,285.9150	5,341.9100	+0.918%	136,007	+5.178%
2025-05-21	5,286.6000	5,334.0900	5,261.0000	5,293.3100	-0.327%	130,923	+6.143%
2025-05-20	5,332.9800	5,374.9700	5,290.0000	5,310.6800	-1.252%	178,492	+5.796%
2025-05-19	5,315.0200	5,379.9799	5,227.2300	5,378.0000	+1.146%	158,785	+4.472%
2025-05-16	5,267.1400	5,332.4300	5,221.0200	5,317.0700	+1.515%	200,481	+5.669%
2025-05-15	5,213.9700	5,285.4300	5,209.0100	5,237.7400	+0.406%	155,632	+7.270%
2025-05-14	5,258.5300	5,288.7200	5,182.5550	5,216.5500	-0.872%	195,583	+7.705%
2025-05-13	5,162.3600	5,302.6099	5,151.3500	5,262.4200	+1.298%	253,615	+6.766%
2025-05-12	5,179.3050	5,230.0000	5,088.5200	5,194.9900	+2.414%	293,837	+8.152%
2025-05-09	5,141.1100	5,151.4300	5,038.0000	5,072.5400	-1.795%	228,447	+10.763%
2025-05-08	5,201.0200	5,238.3350	5,165.2100	5,165.2700	-0.596%	209,144	+8.775%
2025-05-07	5,163.6400	5,228.5450	5,132.6150	5,196.2400	+0.656%	157,416	+8.126%
2025-05-06	5,190.1500	5,215.9000	5,152.0800	5,162.3700	-0.554%	182,788	+8.836%
2025-05-05	5,175.0000	5,250.0000	5,175.0000	5,191.1200	-0.224%	192,562	+8.233%
2025-05-02	5,179.0500	5,226.7800	5,118.3000	5,202.8000	+1.987%	271,025	+7.990%
2025-05-01	5,002.2700	5,159.9150	4,970.0001	5,101.4300	+0.042%	311,817	+10.136%
2025-04-30	4,732.2300	5,116.1400	4,722.7700	5,099.2800	+3.871%	458,080	+10.182%
2025-04-29	4,849.9900	4,930.1226	4,841.8100	4,909.2300	+0.394%	372,276	+14.448%
2025-04-28	4,880.0000	4,916.2000	4,824.2400	4,889.9500	+1.065%	233,008	+14.899%
2025-04-25	4,828.6200	4,878.4100	4,793.5500	4,838.4400	+0.217%	189,621	+16.122%
2025-04-24	4,706.1200	4,843.7600	4,691.6300	4,827.9700	+2.049%	238,063	+16.374%
2025-04-23	4,719.8300	4,800.0000	4,665.0000	4,731.0300	+2.891%	237,875	+18.758%
2025-04-22	4,465.0000	4,608.5050	4,456.9200	4,598.0800	+3.616%	211,449	+22.192%
2025-04-21	4,566.6400	4,578.8100	4,371.1189	4,437.6300	-2.967%	235,527	+26.610%
2025-04-17	4,586.5800	4,604.5900	4,516.6250	4,573.3100	+0.715%	216,793	+22.854%
2025-04-16	4,573.8500	4,627.7600	4,491.7650	4,540.8400	-1.552%	248,774	+23.733%
2025-04-15	4,599.9900	4,617.5100	4,524.0900	4,612.4400	+1.220%	215,774	+21.812%
2025-04-14	4,701.7000	4,701.7000	4,547.4150	4,556.8400	-0.647%	288,071	+23.298%
2025-04-11	4,508.2200	4,643.6800	4,434.9424	4,586.5300	+2.044%	304,992	+22.500%
2025-04-10	4,525.6000	4,558.8550	4,373.8400	4,494.6400	-2.636%	423,261	+25.004%
2025-04-09	4,126.1800	4,653.8100	4,096.2300	4,616.3200	+10.859%	602,835	+21.710%
2025-04-08	4,375.0100	4,430.5100	4,129.5800	4,164.1500	-1.897%	351,108	+34.925%
2025-04-07	4,170.0800	4,463.9200	4,107.4125	4,244.6800	-0.918%	558,398	+32.366%
2025-04-04	4,322.2200	4,513.2500	4,284.0200	4,284.0200	-3.741%	508,520	+31.150%
2025-04-03	4,489.2400	4,523.7600	4,383.4600	4,450.5300	-5.092%	394,399	+26.243%
2025-04-02	4,624.4300	4,729.6000	4,624.4300	4,689.3000	+0.076%	193,542	+19.815%
2025-04-01	4,572.0900	4,693.9650	4,529.7400	4,685.7500	+1.711%	222,040	+19.906%
2025-03-31	4,522.8100	4,626.0400	4,440.8600	4,606.9100	-0.590%	359,397	+21.958%
2025-03-28	4,752.8000	4,752.8000	4,629.6050	4,634.2400	-2.495%	185,473	+21.239%
2025-03-27	4,740.0000	4,807.3400	4,613.9800	4,752.8000	-0.238%	194,035	+18.215%
2025-03-26	4,778.0000	4,782.0000	4,732.0600	4,764.1600	-0.288%	176,412	+17.933%
2025-03-25	4,722.6800	4,794.5900	4,722.6800	4,777.9100	+1.448%	249,974	+17.593%
2025-03-24	4,674.1800	4,727.9600	4,657.4500	4,709.7200	+2.002%	227,432	+19.296%
2025-03-21	4,531.3300	4,645.1100	4,457.3300	4,617.2600	+0.615%	512,677	+21.685%
2025-03-20	4,569.0300	4,652.6900	4,547.2600	4,589.0300	-0.062%	226,221	+22.433%
2025-03-19	4,448.1850	4,637.5300	4,448.1850	4,591.8900	+2.692%	269,744	+22.357%
2025-03-18	4,559.6200	4,565.4100	4,416.6600	4,471.5100	-2.013%	252,976	+25.651%
2025-03-17	4,474.1300	4,607.7299	4,461.7650	4,563.3900	+2.193%	256,604	+23.121%
2025-03-14	4,361.9800	4,465.4800	4,353.1825	4,465.4800	+3.960%	252,613	+25.821%
2025-03-13	4,382.0500	4,400.5200	4,279.3950	4,295.4000	-2.389%	298,849	+30.803%
2025-03-12	4,415.0000	4,422.3000	4,300.6400	4,400.5200	+1.082%	300,668	+27.678%
2025-03-11	4,400.0100	4,429.4350	4,308.0200	4,353.4100	-2.193%	391,392	+29.060%
2025-03-10	4,583.1600	4,583.1600	4,405.9200	4,451.0300	-4.758%	356,950	+26.229%
2025-03-07	4,678.7500	4,725.4300	4,601.4850	4,673.3800	-0.481%	291,671	+20.223%
2025-03-06	4,816.0100	4,871.7100	4,686.2500	4,695.9700	-4.504%	301,288	+19.645%
2025-03-05	4,894.6100	4,949.4800	4,842.2400	4,917.4600	+0.389%	206,915	+14.256%
2025-03-04	4,849.4200	4,967.9500	4,790.6400	4,898.4000	-0.965%	385,748	+14.701%
2025-03-03	5,016.0100	5,054.7500	4,914.1000	4,946.1500	-1.393%	319,554	+13.593%
2025-02-28	4,938.1500	5,016.0100	4,896.1110	5,016.0100	+1.990%	290,997	+12.011%
2025-02-27	5,042.1100	5,046.1400	4,916.6500	4,918.1300	-2.312%	194,432	+14.241%
2025-02-26	5,058.0000	5,129.0000	5,025.0000	5,034.5500	+0.014%	252,611	+11.599%
2025-02-25	5,090.0000	5,090.0000	4,951.9200	5,033.8300	-0.302%	302,480	+11.615%
2025-02-24	5,004.0000	5,102.9303	4,998.1100	5,049.0800	+1.171%	334,442	+11.278%
2025-02-21	5,213.4700	5,282.0000	4,970.0500	4,990.6400	-0.550%	710,907	+12.581%
2025-02-20	5,109.9900	5,109.9900	4,975.8100	5,018.2300	-1.807%	296,635	+11.962%
2025-02-19	5,168.6200	5,168.6200	5,043.0200	5,110.6000	-0.608%	180,296	+9.938%
2025-02-18	5,108.5000	5,165.0000	5,060.3600	5,141.8800	+1.932%	270,111	+9.269%
2025-02-14	5,085.4400	5,085.4400	4,975.5430	5,044.4000	+0.713%	198,459	+11.381%
2025-02-13	5,059.4600	5,079.0900	4,984.3050	5,008.7000	-0.188%	221,029	+12.175%
2025-02-12	4,877.0300	5,020.6600	4,877.0300	5,018.1100	+2.466%	196,725	+11.964%
2025-02-11	4,896.0600	4,931.7800	4,863.6000	4,897.3200	-0.329%	176,046	+14.726%
2025-02-10	4,962.7100	4,987.0000	4,905.9900	4,913.4800	+0.532%	182,559	+14.349%
2025-02-07	4,884.9000	5,072.7000	4,869.0000	4,887.4700	+2.255%	414,396	+14.957%
2025-02-06	4,730.6400	4,847.0000	4,729.8800	4,779.7100	+1.709%	426,999	+17.549%
2025-02-05	4,688.4300	4,778.6750	4,684.0700	4,699.3900	+0.437%	215,681	+19.558%
2025-02-04	4,670.5100	4,728.5700	4,655.8700	4,678.9400	-0.297%	257,343	+20.081%
2025-02-03	4,670.1900	4,742.8600	4,605.4300	4,692.9000	-0.943%	240,175	+19.723%
2025-01-31	4,796.0000	4,830.0000	4,711.0400	4,737.5600	-0.770%	235,454	+18.595%
2025-01-30	4,789.3400	4,789.3400	4,700.0500	4,774.3300	+1.111%	226,069	+17.681%
2025-01-29	4,705.5600	4,744.0061	4,688.7700	4,721.8600	+0.794%	178,566	+18.989%
2025-01-28	4,670.1000	4,751.5150	4,660.0000	4,684.6800	+0.199%	328,582	+19.933%
2025-01-27	4,656.8700	4,781.1600	4,656.8700	4,675.3600	-1.879%	291,297	+20.173%
2025-01-24	4,802.0000	4,828.0000	4,723.7900	4,764.8900	-1.105%	238,373	+17.915%
2025-01-23	4,620.6500	4,822.4500	4,609.0500	4,818.1400	+4.307%	392,428	+16.611%
2025-01-22	4,681.5600	4,704.5055	4,595.9100	4,619.2100	-1.434%	362,503	+21.633%
2025-01-21	4,925.4500	4,934.6200	4,615.0000	4,686.4100	-4.879%	394,670	+19.889%
2025-01-17	4,950.0000	4,976.9550	4,894.4500	4,926.8000	+1.270%	250,270	+14.040%
2025-01-16	4,817.7800	4,901.6000	4,798.1700	4,865.0000	+0.732%	184,604	+15.488%
2025-01-15	4,851.7300	4,899.5400	4,815.7100	4,829.6400	+1.064%	224,685	+16.334%
2025-01-14	4,781.8300	4,809.0800	4,751.0750	4,778.8100	+0.313%	198,289	+17.571%
2025-01-13	4,710.2900	4,780.5750	4,660.3200	4,763.9000	+0.514%	200,051	+17.939%
2025-01-10	4,809.2100	4,835.8500	4,700.1600	4,739.5500	-2.727%	300,958	+18.545%
2025-01-08	4,808.9000	4,877.2400	4,785.5000	4,872.4200	+1.591%	240,881	+15.312%
2025-01-07	4,881.4100	4,889.3600	4,788.0000	4,796.1000	-2.316%	217,366	+17.147%
2025-01-06	4,942.6700	4,942.6700	4,845.5500	4,909.7900	+0.121%	264,104	+14.435%
2025-01-03	4,937.7800	4,961.9531	4,878.8626	4,903.8500	-0.435%	154,899	+14.573%
2025-01-02	4,990.6700	5,039.8800	4,896.6650	4,925.2900	-0.868%	139,175	+14.075%
2024-12-31	4,990.0000	5,007.2300	4,963.2600	4,968.4200	-0.450%	102,699	+13.084%
2024-12-30	4,992.5000	5,016.4800	4,938.0439	4,990.8700	-0.923%	116,800	+12.576%
2024-12-27	5,060.0000	5,078.6400	5,016.1300	5,037.3900	-1.151%	109,384	+11.536%
2024-12-26	5,094.0600	5,125.8400	5,092.8000	5,096.0400	-0.525%	58,079	+10.252%
2024-12-24	5,086.2700	5,122.9400	5,050.6900	5,122.9400	+1.181%	70,698	+9.673%
2024-12-23	5,066.7900	5,071.3850	5,005.1200	5,063.1200	+0.288%	154,378	+10.969%
2024-12-20	4,955.4300	5,085.2100	4,955.4300	5,048.5900	+1.369%	414,710	+11.288%
2024-12-19	4,997.0800	5,020.6600	4,946.8350	4,980.4000	+0.749%	266,488	+12.812%
2024-12-18	5,154.9600	5,167.2700	4,939.8500	4,943.3500	-4.105%	306,049	+13.658%
2024-12-17	5,129.0000	5,177.2500	5,109.8350	5,154.9600	+0.055%	197,654	+8.992%
2024-12-16	5,206.6400	5,231.4000	5,141.1900	5,152.1300	-1.444%	294,309	+9.052%
2024-12-13	5,240.0000	5,260.4092	5,213.6000	5,227.6100	-0.784%	138,724	+7.477%
2024-12-12	5,300.0000	5,337.2400	5,255.6450	5,268.9300	-0.455%	139,512	+6.635%
2024-12-11	5,253.3200	5,295.5500	5,218.7800	5,293.0000	+2.076%	192,089	+6.150%
2024-12-10	5,174.0000	5,223.6700	5,111.5700	5,185.3300	+0.694%	251,616	+8.354%
2024-12-09	5,240.0000	5,280.3045	5,142.0800	5,149.6000	-2.844%	255,339	+9.106%
2024-12-06	5,260.0000	5,337.2000	5,260.0000	5,300.3400	+0.234%	186,190	+6.003%
2024-12-05	5,253.8800	5,330.0000	5,200.0000	5,287.9400	+0.854%	171,007	+6.251%
2024-12-04	5,200.0000	5,248.6700	5,161.7650	5,243.1600	+0.552%	174,914	+7.159%
2024-12-03	5,224.2800	5,258.2000	5,204.1700	5,214.3800	-0.189%	187,840	+7.750%
2024-12-02	5,206.4100	5,233.1900	5,185.0401	5,224.2800	+0.429%	200,625	+7.546%
2024-11-29	5,177.3600	5,230.0000	5,177.3600	5,201.9800	-0.405%	125,211	+8.007%
2024-11-27	5,187.6900	5,230.0000	5,161.0000	5,223.1500	+0.162%	141,127	+7.569%
2024-11-26	5,110.0000	5,215.0000	5,110.0000	5,214.7200	+2.073%	154,064	+7.743%
2024-11-25	5,213.0000	5,237.0000	5,073.6800	5,108.8300	-1.320%	398,651	+9.976%
2024-11-22	5,202.5400	5,216.0000	5,140.8400	5,177.1500	-0.648%	225,114	+8.525%
2024-11-21	5,050.6200	5,211.6600	5,016.4400	5,210.9200	+3.877%	241,737	+7.822%
2024-11-20	4,966.8100	5,019.0500	4,907.0300	5,016.4300	+0.792%	163,748	+12.002%
2024-11-19	4,993.8000	4,993.8000	4,937.1100	4,976.9900	-0.813%	196,708	+12.890%
2024-11-18	4,969.3900	5,029.4300	4,930.9500	5,017.7800	+0.856%	196,632	+11.972%
2024-11-15	4,970.0000	4,979.7799	4,932.5000	4,975.1900	+0.085%	218,604	+12.930%
2024-11-14	4,958.0000	4,995.0050	4,951.9450	4,970.9800	-0.330%	234,903	+13.026%
2024-11-13	4,998.0000	5,033.9600	4,972.3500	4,987.4400	-0.706%	196,488	+12.653%
2024-11-12	5,029.0100	5,050.7400	4,996.2100	5,022.9200	-0.839%	281,829	+11.857%
2024-11-11	4,936.0000	5,069.4400	4,936.0000	5,065.4000	+2.471%	164,884	+10.919%
2024-11-08	4,922.8300	4,975.6000	4,922.8300	4,943.2700	+0.455%	280,961	+13.660%
2024-11-07	5,013.2200	5,017.0200	4,913.0400	4,920.8700	-1.606%	333,357	+14.177%
2024-11-06	5,036.6400	5,060.5000	4,942.1300	5,001.1900	+1.754%	265,385	+12.343%
2024-11-05	4,770.0000	4,916.0100	4,770.0000	4,914.9800	+2.900%	364,626	+14.314%
2024-11-04	4,771.9900	4,825.0000	4,728.2500	4,776.4600	+0.576%	197,578	+17.629%
2024-11-01	4,669.0000	4,790.1150	4,669.0000	4,749.1100	+1.558%	439,539	+18.306%
2024-10-31	4,734.0000	4,856.6000	4,643.8300	4,676.2500	+4.756%	508,668	+20.150%
2024-10-30	4,385.0000	4,477.8800	4,385.0000	4,463.9300	+0.822%	315,906	+25.864%
2024-10-29	4,332.2100	4,440.8700	4,332.2100	4,427.5400	+1.839%	198,202	+26.899%
2024-10-28	4,379.9900	4,379.9900	4,320.0750	4,347.5900	-0.005%	192,004	+29.233%
2024-10-25	4,375.0000	4,375.0000	4,334.1600	4,347.8200	+0.210%	143,259	+29.226%
2024-10-24	4,300.0800	4,341.2900	4,289.3300	4,338.7300	+0.596%	155,140	+29.496%
2024-10-23	4,354.1000	4,370.3400	4,270.6000	4,313.0100	-1.480%	175,798	+30.269%
2024-10-22	4,331.7300	4,395.0000	4,330.8400	4,377.7800	+0.322%	121,743	+28.341%
2024-10-21	4,323.2300	4,376.1100	4,323.2300	4,363.7200	+0.296%	129,074	+28.755%
2024-10-18	4,370.7700	4,377.7700	4,334.5000	4,350.8200	-0.456%	128,587	+29.137%
2024-10-17	4,360.0000	4,394.9500	4,357.0150	4,370.7700	+0.772%	144,839	+28.547%
2024-10-16	4,300.4100	4,355.9200	4,278.8500	4,337.2700	+0.685%	121,390	+29.540%
2024-10-15	4,278.3500	4,371.1700	4,274.5100	4,307.7700	+0.234%	157,413	+30.427%
2024-10-14	4,297.4200	4,318.1900	4,284.1000	4,297.7200	+0.303%	102,852	+30.732%
2024-10-11	4,300.0000	4,328.5400	4,277.8600	4,284.7300	-0.081%	121,675	+31.128%
2024-10-10	4,289.0000	4,308.0000	4,267.2400	4,288.2200	-0.088%	118,355	+31.022%
2024-10-09	4,229.0000	4,304.7700	4,227.2700	4,292.0000	+1.389%	152,498	+30.906%
2024-10-08	4,180.0000	4,260.0000	4,180.0000	4,233.1800	+1.519%	154,743	+32.725%
2024-10-07	4,175.8700	4,256.2800	4,159.4600	4,169.8200	-0.427%	153,565	+34.742%
2024-10-04	4,164.7600	4,196.8000	4,134.3247	4,187.7000	+2.036%	166,475	+34.167%
2024-10-03	4,080.0000	4,113.5400	4,060.9800	4,104.1200	-0.506%	118,776	+36.899%
2024-10-02	4,100.9900	4,128.6400	4,072.2400	4,125.0100	+0.586%	162,061	+36.206%
2024-10-01	4,228.0000	4,228.0000	4,085.2000	4,100.9900	-2.638%	234,525	+37.004%
2024-09-30	4,220.1500	4,228.3650	4,183.1300	4,212.1200	-0.847%	200,393	+33.389%
2024-09-27	4,269.0100	4,270.9900	4,231.0600	4,248.1000	-0.488%	156,969	+32.259%
2024-09-26	4,210.2900	4,272.8800	4,196.8900	4,268.9400	+2.233%	211,134	+31.613%
2024-09-25	4,177.5600	4,181.1100	4,148.8300	4,175.7000	-0.045%	182,343	+34.552%
2024-09-24	4,128.0000	4,182.7899	4,084.9000	4,177.5600	+1.964%	213,309	+34.492%
2024-09-23	4,064.0100	4,104.8650	4,030.6900	4,097.0800	+0.814%	235,110	+37.134%
2024-09-20	4,009.6700	4,067.4600	3,985.5700	4,064.0100	+1.157%	404,218	+38.250%
2024-09-19	4,103.7600	4,104.9900	3,997.8400	4,017.5100	-0.268%	298,062	+39.850%
2024-09-18	4,050.0000	4,073.8400	4,018.5100	4,028.3000	-0.350%	134,590	+39.476%
2024-09-17	4,000.0000	4,047.4900	3,985.0000	4,042.4300	+1.594%	172,206	+38.988%
2024-09-16	3,950.0000	3,999.5099	3,930.0000	3,979.0000	+1.180%	174,307	+41.204%
2024-09-13	3,896.0000	3,938.6500	3,894.5100	3,932.5900	+1.599%	157,651	+42.870%
2024-09-12	3,834.3700	3,895.4900	3,813.8800	3,870.7000	+1.129%	158,089	+45.155%
2024-09-11	3,836.0000	3,836.0000	3,719.3400	3,827.4700	-0.192%	214,759	+46.794%
2024-09-10	3,818.3600	3,837.4300	3,777.8400	3,834.8200	+0.840%	171,657	+46.513%
2024-09-09	3,749.5200	3,809.0200	3,718.5800	3,802.8900	+1.917%	238,416	+47.743%
2024-09-06	3,777.1400	3,794.3400	3,700.9700	3,731.3500	-1.336%	254,866	+50.576%
2024-09-05	3,754.2900	3,789.9050	3,732.2850	3,781.8800	-0.456%	201,612	+48.564%
2024-09-04	3,776.1600	3,808.5800	3,769.4850	3,799.2100	-0.382%	212,420	+47.886%
2024-09-03	3,876.0100	3,905.4300	3,798.2100	3,813.7800	-2.442%	270,732	+47.321%
2024-08-30	3,930.1000	3,940.2500	3,885.7000	3,909.2300	+0.473%	195,961	+43.724%
2024-08-29	3,915.0000	3,929.7660	3,882.2800	3,890.8100	-0.191%	189,967	+44.404%
2024-08-28	3,878.0000	3,911.5700	3,860.3300	3,898.2400	+0.433%	228,765	+44.129%
2024-08-27	3,798.5200	3,901.5750	3,798.5200	3,881.4500	+2.200%	233,253	+44.753%
2024-08-26	3,842.0000	3,858.3200	3,784.7500	3,797.8900	-0.853%	182,501	+47.937%
2024-08-23	3,779.2800	3,853.2250	3,759.4300	3,830.5800	+1.658%	222,472	+46.675%
2024-08-22	3,752.4200	3,791.1700	3,752.4200	3,768.0900	+0.805%	172,792	+49.107%
2024-08-21	3,702.5000	3,745.0350	3,683.1400	3,738.0000	+0.959%	259,782	+50.308%
2024-08-20	3,692.1500	3,719.5100	3,665.5375	3,702.5000	+0.013%	173,976	+51.749%
2024-08-19	3,616.5200	3,705.7900	3,610.4400	3,702.0100	+2.298%	195,206	+51.769%
2024-08-16	3,634.6700	3,636.5500	3,592.2800	3,618.8600	-0.435%	178,560	+55.256%
2024-08-15	3,620.0000	3,653.9550	3,607.2400	3,634.6700	+1.738%	197,015	+54.581%
2024-08-14	3,572.0000	3,610.2700	3,557.6383	3,572.5800	+0.135%	189,175	+57.267%
2024-08-13	3,484.9600	3,572.2500	3,472.4950	3,567.7600	+3.739%	262,644	+57.480%
2024-08-12	3,442.4100	3,471.4700	3,399.2700	3,439.1800	-0.112%	201,446	+63.367%
2024-08-09	3,394.8500	3,456.0000	3,394.8500	3,443.0500	+1.420%	249,673	+63.184%
2024-08-08	3,316.0700	3,409.5800	3,307.8953	3,394.8500	+2.699%	355,694	+65.501%
2024-08-07	3,402.6500	3,472.3400	3,291.8000	3,305.6200	-3.262%	416,050	+69.968%
2024-08-06	3,415.0000	3,490.7800	3,386.4900	3,417.0800	+0.995%	426,782	+64.424%
2024-08-05	3,205.0000	3,387.3520	3,180.0000	3,383.4300	+1.662%	665,133	+66.059%
2024-08-02	3,311.5900	3,465.5600	3,291.0500	3,328.1300	-9.171%	800,722	+68.819%
2024-08-01	3,716.2300	3,748.4099	3,631.4300	3,664.1800	-1.368%	546,547	+53.336%
2024-07-31	3,776.0000	3,776.0000	3,700.1200	3,715.0100	-0.161%	386,766	+51.238%
2024-07-30	3,752.1100	3,791.4400	3,683.7500	3,720.9900	-0.909%	214,058	+50.995%
2024-07-29	3,735.1000	3,799.6300	3,715.2800	3,755.1300	+1.463%	223,983	+49.622%
2024-07-26	3,698.5400	3,714.2350	3,659.1500	3,700.9900	+1.123%	195,402	+51.811%
2024-07-25	3,786.0000	3,786.0000	3,643.0450	3,659.8800	-3.834%	467,514	+53.516%
2024-07-24	3,880.0000	3,891.0699	3,800.0000	3,805.7800	-2.894%	301,759	+47.631%
2024-07-23	3,907.0000	3,945.3900	3,901.6300	3,919.2000	+0.251%	202,197	+43.358%
2024-07-22	3,976.0000	3,984.6400	3,905.0000	3,909.4000	-1.458%	251,753	+43.718%
2024-07-19	3,938.0900	3,976.9800	3,930.5600	3,967.2500	+0.933%	154,844	+41.622%
2024-07-18	4,002.1400	4,022.7400	3,905.1500	3,930.5600	-1.481%	182,955	+42.944%
2024-07-17	4,102.0800	4,108.7100	3,989.3100	3,989.6400	-3.143%	223,036	+40.827%
2024-07-16	4,117.0000	4,144.3200	4,110.6400	4,119.0900	+0.761%	140,877	+36.401%
2024-07-15	4,034.6200	4,100.0000	4,013.2600	4,088.0000	+1.529%	140,879	+37.439%
2024-07-12	3,950.0000	4,051.6850	3,950.0000	4,026.4300	+2.287%	184,508	+39.540%
2024-07-11	3,998.9900	3,998.9900	3,926.1300	3,936.4100	-1.344%	226,752	+42.732%
2024-07-10	3,980.1200	3,990.8900	3,950.0000	3,990.0500	+0.316%	157,227	+40.813%
2024-07-09	4,004.8300	4,020.2350	3,973.9000	3,977.4800	-0.179%	149,353	+41.258%
2024-07-08	3,932.8100	4,002.8000	3,914.0400	3,984.6300	+1.386%	152,101	+41.004%
2024-07-05	3,936.9800	3,939.7599	3,905.0000	3,930.1500	+0.339%	156,158	+42.959%
2024-07-03	3,912.5100	3,936.9700	3,901.9450	3,916.8900	+0.017%	78,466	+43.443%
2024-07-02	3,876.8100	3,922.3800	3,876.8100	3,916.2100	+0.806%	181,043	+43.468%
2024-07-01	3,977.3500	3,977.3500	3,869.7600	3,884.8800	-1.934%	213,174	+44.625%
2024-06-28	3,994.0000	4,031.6700	3,951.0000	3,961.5000	-1.195%	314,396	+41.828%
2024-06-27	4,040.0000	4,040.0000	4,000.0000	4,009.4000	+0.678%	166,644	+40.133%
2024-06-26	3,988.1800	4,008.1900	3,971.1400	3,982.3800	-0.797%	160,048	+41.084%
2024-06-25	4,016.8700	4,033.0000	3,986.0000	4,014.3800	+0.833%	145,978	+39.959%
2024-06-24	3,989.1100	4,018.0900	3,960.0000	3,981.2000	-0.198%	160,198	+41.126%
2024-06-21	3,982.5900	3,992.6800	3,940.7500	3,989.1000	+0.428%	468,007	+40.846%
2024-06-20	3,995.0000	4,004.4025	3,961.2750	3,972.0800	-0.028%	202,978	+41.450%
2024-06-18	3,957.7100	3,989.1200	3,937.4400	3,973.1800	+0.509%	176,244	+41.411%
2024-06-17	3,878.7500	3,957.9800	3,854.5100	3,953.0700	+2.435%	177,307	+42.130%
2024-06-14	3,837.0100	3,863.1100	3,814.0950	3,859.1000	+0.077%	142,872	+45.591%
2024-06-13	3,850.0000	3,866.1700	3,820.4650	3,856.1400	-0.523%	129,011	+45.703%
2024-06-12	3,807.0000	3,911.6900	3,807.0000	3,876.4100	+2.315%	240,768	+44.941%
2024-06-11	3,772.9800	3,819.8899	3,762.7200	3,788.7000	-0.001%	206,995	+48.296%
2024-06-10	3,805.5500	3,805.5500	3,746.6800	3,788.7200	-0.639%	219,234	+48.295%
2024-06-07	3,787.2800	3,820.2400	3,770.0000	3,813.0900	+0.080%	159,926	+47.348%
2024-06-06	3,831.0400	3,854.8900	3,800.0000	3,810.0600	-0.548%	143,386	+47.465%
2024-06-05	3,809.0600	3,838.0000	3,753.9150	3,831.0400	+0.781%	138,480	+46.657%
2024-06-04	3,772.5000	3,823.7600	3,768.9100	3,801.3600	+1.002%	160,679	+47.802%
2024-06-03	3,776.3500	3,784.4300	3,713.8900	3,763.6400	-0.337%	227,799	+49.284%
2024-05-31	3,747.0000	3,783.5200	3,711.8500	3,776.3500	+0.579%	341,443	+48.781%
2024-05-30	3,745.5900	3,766.9500	3,704.5700	3,754.6200	+0.544%	204,999	+49.642%
2024-05-29	3,751.0000	3,776.0600	3,726.7200	3,734.2900	-1.473%	238,278	+50.457%
2024-05-28	3,796.5500	3,815.0000	3,764.7000	3,790.1200	-0.138%	163,289	+48.241%
2024-05-24	3,760.0000	3,807.0600	3,754.9200	3,795.3500	+1.137%	147,573	+48.036%
2024-05-23	3,850.0000	3,850.0000	3,731.7850	3,752.6800	-1.893%	214,657	+49.720%
2024-05-22	3,830.0000	3,853.0000	3,798.2150	3,825.1000	+0.072%	202,196	+46.885%
2024-05-21	3,772.2100	3,827.8200	3,749.1100	3,822.3400	+1.425%	210,790	+46.991%
2024-05-20	3,703.9800	3,773.3400	3,694.2600	3,768.6200	+1.625%	218,502	+49.086%
2024-05-17	3,758.2400	3,758.2400	3,690.5100	3,708.3500	-0.714%	197,008	+51.509%
2024-05-16	3,792.5300	3,797.0200	3,735.0100	3,735.0100	-1.517%	196,970	+50.428%
2024-05-15	3,783.2700	3,796.8722	3,749.1987	3,792.5300	+0.522%	173,592	+48.146%
2024-05-14	3,729.5700	3,778.6700	3,729.0000	3,772.8500	+0.744%	210,310	+48.919%
2024-05-13	3,800.7500	3,807.8000	3,717.4800	3,745.0000	-1.596%	237,657	+50.027%
2024-05-10	3,783.4500	3,811.5700	3,775.4200	3,805.7500	+0.680%	281,757	+47.632%
2024-05-09	3,640.0000	3,800.9200	3,640.0000	3,780.0300	+3.280%	432,334	+48.636%
2024-05-08	3,603.8000	3,663.6000	3,573.0001	3,660.0000	+1.514%	270,046	+53.511%
2024-05-07	3,580.7500	3,623.0600	3,550.0100	3,605.4100	+0.195%	261,514	+55.835%
2024-05-06	3,618.7200	3,618.7200	3,520.9300	3,598.4100	+0.588%	349,200	+56.138%
2024-05-03	3,700.0000	3,748.2100	3,566.9100	3,577.3800	+3.008%	533,424	+57.056%
2024-05-02	3,440.0000	3,487.9099	3,393.9500	3,472.9100	+1.677%	448,917	+61.781%
2024-05-01	3,437.2500	3,485.1100	3,405.2300	3,415.6400	-1.054%	223,953	+64.493%
2024-04-30	3,512.7900	3,516.1375	3,444.2300	3,452.0300	-1.786%	222,381	+62.759%
2024-04-29	3,521.0800	3,532.0700	3,487.2400	3,514.8000	-0.178%	139,222	+59.853%
2024-04-26	3,484.2300	3,541.8700	3,484.2300	3,521.0800	+0.531%	135,947	+59.568%
2024-04-25	3,522.7200	3,525.0000	3,466.2700	3,502.4800	-0.428%	140,931	+60.415%
2024-04-24	3,505.2500	3,571.1100	3,505.2500	3,517.5200	-0.466%	142,262	+59.729%
2024-04-23	3,468.2200	3,546.9000	3,468.2200	3,533.9900	+2.050%	148,274	+58.985%
2024-04-22	3,441.1200	3,492.5200	3,424.5150	3,463.0000	+1.411%	200,314	+62.244%
2024-04-19	3,460.5100	3,478.1850	3,405.1565	3,414.8200	-0.447%	207,301	+64.533%
2024-04-18	3,470.0000	3,485.1600	3,424.1400	3,430.1400	-0.400%	155,178	+63.798%
2024-04-17	3,472.9800	3,493.4079	3,430.5700	3,443.9100	-0.688%	167,258	+63.143%
2024-04-16	3,470.5300	3,497.4700	3,450.7850	3,467.7700	-0.512%	207,568	+62.021%
2024-04-15	3,583.0700	3,625.2250	3,480.9800	3,485.6300	-1.307%	199,478	+61.190%
2024-04-12	3,579.3700	3,598.5750	3,501.5000	3,531.8000	-2.916%	240,962	+59.083%
2024-04-11	3,576.9200	3,656.8100	3,568.0500	3,637.8700	+1.443%	174,495	+54.445%
2024-04-10	3,572.5700	3,617.3400	3,546.9300	3,586.1300	+0.130%	180,985	+56.673%
2024-04-09	3,610.0000	3,614.2200	3,530.8400	3,581.4800	-0.547%	158,055	+56.876%
2024-04-08	3,589.8800	3,634.2500	3,589.1500	3,601.1700	-0.020%	165,659	+56.019%
2024-04-05	3,530.0000	3,610.4800	3,530.0000	3,601.9000	+2.271%	258,504	+55.987%
2024-04-04	3,658.0000	3,671.4800	3,518.3000	3,521.9300	-3.041%	322,745	+59.529%
2024-04-03	3,599.0000	3,646.1100	3,595.4200	3,632.3800	+1.859%	255,038	+54.678%
2024-04-02	3,518.6000	3,585.0700	3,518.6000	3,566.0900	-0.078%	257,167	+57.554%
2024-04-01	3,651.0300	3,654.8500	3,548.0000	3,568.8700	-1.627%	227,670	+57.431%
2024-03-28	3,690.0000	3,694.6400	3,618.4000	3,627.8800	-1.242%	274,096	+54.870%
2024-03-27	3,677.9400	3,711.4300	3,656.1400	3,673.5000	+0.339%	209,236	+52.947%
2024-03-26	3,649.0000	3,688.9100	3,640.6042	3,661.0800	+0.941%	274,874	+53.466%
2024-03-25	3,608.4400	3,629.8300	3,569.5000	3,626.9400	+0.061%	166,649	+54.910%
2024-03-22	3,624.9700	3,646.1199	3,604.4600	3,624.7300	-0.633%	205,423	+55.005%
2024-03-21	3,615.2900	3,660.1900	3,586.6600	3,647.8100	+1.937%	304,480	+54.024%
2024-03-20	3,510.0800	3,623.0000	3,500.0100	3,578.4900	+2.068%	430,452	+57.008%
2024-03-19	3,454.1100	3,510.1900	3,445.0200	3,505.9800	+1.595%	187,748	+60.255%
2024-03-18	3,466.5200	3,470.0000	3,426.3100	3,450.9300	+1.082%	230,998	+62.811%
2024-03-15	3,498.2900	3,501.0000	3,409.0100	3,413.9800	-2.779%	771,176	+64.573%
2024-03-14	3,550.0000	3,550.0000	3,500.2800	3,511.5600	+0.330%	347,984	+60.000%
2024-03-13	3,500.0000	3,519.7200	3,482.2300	3,500.0000	0.000%	232,567	+60.529%
2024-03-12	3,522.2700	3,543.4400	3,497.5400	3,500.0000	-0.078%	188,473	+60.529%
2024-03-11	3,477.7600	3,546.0150	3,476.4800	3,502.7400	+0.489%	235,480	+60.403%
2024-03-08	3,476.9800	3,510.0000	3,450.6200	3,485.7000	+0.228%	305,407	+61.187%
2024-03-07	3,433.5000	3,484.1000	3,408.9200	3,477.7600	+1.451%	270,750	+61.555%
2024-03-06	3,433.0000	3,447.4600	3,398.9700	3,428.0300	-0.065%	236,507	+63.899%
2024-03-05	3,452.0000	3,473.3100	3,415.6850	3,430.2500	-0.900%	287,508	+63.793%
2024-03-04	3,461.7900	3,502.2300	3,452.5000	3,461.4000	-1.095%	270,932	+62.319%
2024-03-01	3,482.5500	3,511.7200	3,454.1600	3,499.7300	+0.891%	348,526	+60.541%
2024-02-29	3,505.6900	3,514.9999	3,451.4900	3,468.8300	-0.767%	480,863	+61.971%
2024-02-28	3,478.1200	3,507.3600	3,460.0000	3,495.6300	+0.503%	339,601	+60.729%
2024-02-27	3,516.3100	3,533.7200	3,463.3700	3,478.1200	-0.618%	393,033	+61.538%
2024-02-26	3,559.3600	3,586.2000	3,497.5900	3,499.7500	-0.177%	433,414	+60.540%
2024-02-23	3,698.3000	3,698.3000	3,491.3250	3,505.9600	-10.149%	958,463	+60.256%
2024-02-22	3,804.0800	3,918.0000	3,774.8700	3,901.9900	+4.300%	473,577	+43.991%
2024-02-21	3,716.5600	3,752.7800	3,709.5700	3,741.1300	+1.088%	229,502	+50.182%
2024-02-20	3,709.0000	3,730.1700	3,688.5600	3,700.8600	-0.430%	254,940	+51.816%
2024-02-16	3,754.2000	3,756.1800	3,708.9700	3,716.8400	-0.902%	209,708	+51.163%
2024-02-15	3,752.6400	3,762.7300	3,711.8300	3,750.6600	+0.330%	297,468	+49.800%
2024-02-14	3,741.2100	3,770.2100	3,695.0000	3,738.3100	-0.248%	253,719	+50.295%
2024-02-13	3,745.0000	3,787.7900	3,702.1200	3,747.6100	-1.124%	264,129	+49.922%
2024-02-12	3,757.1100	3,827.0000	3,749.6600	3,790.2300	+0.853%	247,311	+48.236%
2024-02-09	3,700.0000	3,761.8800	3,663.0100	3,758.1800	-2.136%	398,963	+49.501%
2024-02-08	3,750.0000	3,844.7600	3,725.9500	3,840.2200	+3.540%	376,525	+46.307%
2024-02-07	3,650.1000	3,745.4600	3,646.3153	3,708.9200	+1.755%	284,887	+51.486%

.dark-mode .zjhLqL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zjhLqL{ color: #333333; background-color: white; border: 2px solid #333333; }BKNGBooking Holdings Inc. Common Stockstock NASDAQ

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ