Dark

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ

At Close

Feb 6, 2026 3:59:59 PM EST

4455.71USD+0.277%(+12.29)531,824

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:18:30 AM EST

4481.00USD+0.846%(+37.58)257

After-hours

Feb 6, 2026 4:17:30 PM EST

4454.78USD-0.021%(-0.93)3,136

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	4,454.2100	4,519.8800	4,370.0400	4,455.7100	+0.277%	531,824	0.000%
2026-02-05	4,649.2800	4,697.0350	4,431.7200	4,443.4200	-3.553%	386,932	+0.277%
2026-02-04	4,554.0000	4,632.8800	4,362.5000	4,607.1300	-0.808%	613,971	-3.287%
2026-02-03	5,059.5600	5,115.0000	4,615.1900	4,644.6400	-9.324%	633,987	-4.068%
2026-02-02	5,035.0000	5,131.5600	4,980.0000	5,122.2500	+2.407%	216,235	-13.013%
2026-01-30	5,084.5550	5,100.4300	4,954.8100	5,001.8400	-2.180%	270,913	-10.919%
2026-01-29	5,106.0200	5,147.7600	5,050.0100	5,113.3200	+0.553%	244,365	-12.861%
2026-01-28	5,161.4300	5,212.3600	5,068.0000	5,085.2200	-1.323%	200,687	-12.379%
2026-01-27	5,107.2800	5,160.9500	5,088.2900	5,153.4100	+0.903%	157,558	-13.539%
2026-01-26	5,113.8300	5,162.0000	5,087.2700	5,107.2800	+0.172%	180,786	-12.758%
2026-01-23	5,067.2400	5,129.8300	5,067.2400	5,098.5000	-1.017%	207,703	-12.607%
2026-01-22	5,207.9100	5,248.6100	5,119.0720	5,150.9000	-0.246%	222,586	-13.496%
2026-01-21	5,009.7300	5,178.8800	5,001.7100	5,163.6100	+2.718%	272,863	-13.709%
2026-01-20	5,012.0700	5,057.4050	4,952.4400	5,027.0000	-1.738%	286,623	-11.364%
2026-01-16	5,193.0600	5,228.0000	5,103.5600	5,115.9100	-1.486%	373,152	-12.905%
2026-01-15	5,191.1500	5,227.5100	5,143.1500	5,193.0600	+0.116%	189,663	-14.199%
2026-01-14	5,262.5250	5,280.3000	5,057.4900	5,187.0200	-2.403%	248,130	-14.099%
2026-01-13	5,366.9300	5,417.7650	5,268.0150	5,314.7100	-1.425%	188,513	-16.163%
2026-01-12	5,454.1950	5,454.1950	5,360.8201	5,391.5200	-1.832%	179,024	-17.357%
2026-01-09	5,415.0600	5,518.8400	5,393.0000	5,492.1100	+0.865%	203,073	-18.871%
2026-01-08	5,441.0000	5,456.9900	5,358.0000	5,445.0000	-0.013%	160,829	-18.169%
2026-01-07	5,321.4100	5,473.8900	5,321.4100	5,445.7200	+1.820%	180,641	-18.180%
2026-01-06	5,350.3000	5,368.0650	5,271.0156	5,348.3900	-0.354%	214,620	-16.691%
2026-01-05	5,293.2000	5,445.2000	5,281.5350	5,367.3700	+0.830%	178,516	-16.985%
2026-01-02	5,356.7900	5,358.5600	5,251.3200	5,323.2000	-0.600%	169,958	-16.296%
2025-12-31	5,415.0100	5,438.9100	5,352.8900	5,355.3300	-1.323%	112,915	-16.799%
2025-12-30	5,413.2400	5,455.2900	5,413.2400	5,427.1500	-0.261%	135,486	-17.900%
2025-12-29	5,443.3900	5,462.0000	5,403.7900	5,441.3300	+0.022%	104,900	-18.114%
2025-12-26	5,436.2800	5,487.0000	5,415.0000	5,440.1400	-0.117%	69,615	-18.096%
2025-12-24	5,419.0200	5,477.0200	5,416.9650	5,446.5100	+0.133%	52,777	-18.191%
2025-12-23	5,395.7700	5,441.3200	5,392.2800	5,439.2700	+0.597%	120,681	-18.083%
2025-12-22	5,438.0800	5,470.0100	5,390.0000	5,406.9900	+0.246%	134,972	-17.594%
2025-12-19	5,340.3100	5,435.0000	5,327.5600	5,393.7400	+0.903%	462,767	-17.391%
2025-12-18	5,338.8400	5,426.7650	5,332.7400	5,345.4700	+0.084%	194,841	-16.645%
2025-12-17	5,425.2600	5,451.4600	5,334.1800	5,340.9800	-1.765%	178,525	-16.575%
2025-12-16	5,425.0000	5,520.1500	5,418.8800	5,436.9300	-0.381%	228,803	-18.047%
2025-12-15	5,357.8900	5,485.0000	5,346.4800	5,457.7000	+2.944%	366,394	-18.359%
2025-12-12	5,308.9200	5,358.0300	5,287.0900	5,301.6400	+0.416%	201,790	-15.956%
2025-12-11	5,276.4200	5,359.8000	5,240.0300	5,279.6800	+0.047%	247,035	-15.606%
2025-12-10	5,173.5000	5,365.5850	5,064.6850	5,277.2000	+1.567%	457,885	-15.567%
2025-12-09	5,153.9900	5,228.6900	5,002.1900	5,195.7600	+0.355%	339,715	-14.243%
2025-12-08	5,188.6000	5,209.4500	5,119.6700	5,177.3900	-0.378%	303,971	-13.939%
2025-12-05	5,035.6100	5,199.5200	5,019.3500	5,197.0400	+3.378%	303,851	-14.264%
2025-12-04	5,065.0000	5,081.5900	5,019.8800	5,027.2000	-0.396%	186,428	-11.368%
2025-12-03	5,092.9700	5,167.1200	5,042.1582	5,047.2100	-1.711%	205,187	-11.719%
2025-12-02	4,905.0000	5,176.2200	4,903.0050	5,135.0700	+4.973%	433,492	-13.230%
2025-12-01	4,912.0000	4,946.1500	4,885.1700	4,891.8100	-0.466%	246,640	-8.915%
2025-11-28	4,904.6700	4,952.4800	4,885.1500	4,914.6900	+0.058%	133,289	-9.339%
2025-11-26	4,899.6300	4,950.0000	4,889.3600	4,911.8500	+0.114%	283,694	-9.287%
2025-11-25	4,882.5100	4,952.2700	4,867.0100	4,906.2400	+0.633%	335,258	-9.183%
2025-11-24	4,833.3900	4,900.0000	4,811.2500	4,875.3700	+2.252%	402,236	-8.608%
2025-11-21	4,600.5000	4,799.6600	4,600.5000	4,768.0000	+4.034%	476,701	-6.550%
2025-11-20	4,673.0000	4,707.5000	4,571.1200	4,583.1000	-2.295%	361,805	-2.780%
2025-11-19	4,770.1500	4,788.4850	4,662.5400	4,690.7700	-1.928%	346,318	-5.011%
2025-11-18	4,798.1900	4,862.4150	4,755.1200	4,783.0100	-0.437%	325,651	-6.843%
2025-11-17	5,030.0000	5,089.0361	4,773.0000	4,804.0100	-4.834%	417,598	-7.250%
2025-11-14	5,081.6500	5,128.8700	5,020.5100	5,048.0100	-0.544%	205,510	-11.733%
2025-11-13	5,209.3500	5,235.8380	5,063.1000	5,075.6100	-1.932%	293,769	-12.213%
2025-11-12	5,055.0000	5,183.0900	5,018.2300	5,175.5800	+2.474%	241,873	-13.909%
2025-11-11	4,973.0000	5,071.8800	4,958.4000	5,050.6500	+1.860%	203,643	-11.779%
2025-11-10	4,956.0600	5,033.5700	4,943.2700	4,958.4000	+0.372%	263,261	-10.138%
2025-11-07	4,917.4500	5,014.4200	4,905.0500	4,940.0000	+0.836%	271,602	-9.803%
2025-11-06	4,880.0000	4,930.0000	4,855.4000	4,899.0500	-0.246%	293,267	-9.050%
2025-11-05	4,981.0100	4,988.9900	4,886.9900	4,911.1500	-1.615%	255,043	-9.274%
2025-11-04	4,998.5000	5,080.0000	4,953.5400	4,991.7600	-0.771%	226,961	-10.739%
2025-11-03	5,063.6000	5,085.2300	4,983.2900	5,030.5500	-0.929%	226,999	-11.427%
2025-10-31	5,065.1700	5,109.8300	5,029.5200	5,077.7400	-0.049%	177,252	-12.250%
2025-10-30	5,063.3900	5,279.7573	5,055.0000	5,080.2100	+0.086%	325,953	-12.293%
2025-10-29	5,200.0100	5,220.0000	4,928.1375	5,075.8600	-0.873%	461,708	-12.218%
2025-10-28	5,240.5800	5,275.0000	5,120.5700	5,120.5700	-2.547%	407,509	-12.984%
2025-10-27	5,234.7900	5,263.4400	5,202.8300	5,254.4000	+2.103%	214,985	-15.200%
2025-10-24	5,130.0000	5,176.0738	5,080.0000	5,146.1600	+1.034%	225,611	-13.417%
2025-10-23	5,258.0000	5,258.0000	5,080.5000	5,093.4700	-2.622%	310,747	-12.521%
2025-10-22	5,327.9600	5,327.9600	5,206.6600	5,230.5900	-1.048%	195,797	-14.814%
2025-10-21	5,140.0000	5,309.8900	5,109.0000	5,286.0000	+2.803%	304,575	-15.707%
2025-10-20	5,105.8000	5,173.0000	5,080.4250	5,141.8800	+1.417%	299,130	-13.345%
2025-10-17	4,948.9000	5,083.6250	4,923.5500	5,070.0200	+2.377%	292,298	-12.117%
2025-10-16	5,059.6900	5,087.6900	4,930.8100	4,952.3100	-2.530%	305,764	-10.028%
2025-10-15	5,291.9800	5,291.9800	5,063.0000	5,080.8600	-3.774%	275,038	-12.304%
2025-10-14	5,209.6800	5,318.2650	5,196.0043	5,280.1400	+0.500%	207,136	-15.614%
2025-10-13	5,203.8400	5,263.2861	5,169.4500	5,253.8500	+1.722%	204,759	-15.192%
2025-10-10	5,194.2100	5,239.9750	5,130.8500	5,164.9300	-0.520%	197,037	-13.731%
2025-10-09	5,082.7900	5,210.8300	5,038.7700	5,191.9300	+1.183%	222,507	-14.180%
2025-10-08	5,223.0000	5,238.2300	5,110.0000	5,131.2300	-2.113%	289,152	-13.165%
2025-10-07	5,422.2200	5,422.2200	5,188.0000	5,242.0000	-3.282%	264,701	-15.000%
2025-10-06	5,368.0400	5,624.8900	5,260.0750	5,419.8700	+0.034%	353,973	-17.789%
2025-10-03	5,449.4700	5,465.8200	5,370.1300	5,418.0500	-0.120%	269,591	-17.762%
2025-10-02	5,325.3900	5,430.9600	5,301.0000	5,424.5500	+1.383%	208,541	-17.860%
2025-10-01	5,352.0000	5,375.2300	5,250.0027	5,350.5600	-0.902%	324,244	-16.724%
2025-09-30	5,427.0000	5,458.1050	5,350.9400	5,399.2700	-1.018%	197,481	-17.476%
2025-09-29	5,571.6600	5,586.0500	5,448.0300	5,454.8100	-1.680%	237,330	-18.316%
2025-09-26	5,578.4500	5,586.6200	5,481.9400	5,548.0000	-0.497%	162,281	-19.688%
2025-09-25	5,522.9900	5,582.1900	5,454.0000	5,575.7300	+0.907%	245,251	-20.087%
2025-09-24	5,528.0700	5,528.0700	5,428.4950	5,525.6000	+0.301%	152,318	-19.362%
2025-09-23	5,425.0000	5,517.5800	5,423.9100	5,509.0200	+0.951%	179,158	-19.120%
2025-09-22	5,400.0000	5,477.3500	5,370.0001	5,457.1300	+0.233%	214,432	-18.351%
2025-09-19	5,447.9600	5,465.6630	5,400.0000	5,444.4400	+0.029%	420,593	-18.160%
2025-09-18	5,557.0000	5,587.7450	5,410.7900	5,442.8800	-1.995%	234,862	-18.137%
2025-09-17	5,493.8400	5,557.3950	5,454.9600	5,553.7000	+1.437%	211,539	-19.770%
2025-09-16	5,576.5800	5,576.5800	5,430.0500	5,475.0100	-1.526%	172,321	-18.617%
2025-09-15	5,500.0000	5,560.0000	5,424.0000	5,559.8300	+1.860%	165,157	-19.859%
2025-09-12	5,461.0000	5,520.0000	5,437.6924	5,458.3200	-0.722%	128,815	-18.368%
2025-09-11	5,474.8100	5,536.9950	5,410.0000	5,498.0000	+0.424%	179,830	-18.958%
2025-09-10	5,564.0000	5,564.0000	5,375.2000	5,474.8100	-1.741%	249,674	-18.614%
2025-09-09	5,546.8000	5,604.4300	5,517.5000	5,571.8300	+0.038%	158,878	-20.031%
2025-09-08	5,528.4900	5,638.5000	5,509.9750	5,569.7000	+1.161%	214,137	-20.001%
2025-09-05	5,594.0700	5,652.5050	5,455.0000	5,505.8000	-1.433%	202,426	-19.072%
2025-09-04	5,570.0000	5,598.5000	5,453.9450	5,585.8600	+0.052%	220,370	-20.232%
2025-09-03	5,524.8600	5,596.9200	5,485.0000	5,582.9500	+1.406%	189,831	-20.191%
2025-09-02	5,577.3200	5,577.3200	5,456.9700	5,505.5500	-1.670%	244,599	-19.069%
2025-08-29	5,634.1400	5,634.1400	5,587.7500	5,599.0500	-0.937%	138,932	-20.420%
2025-08-28	5,630.0000	5,665.7150	5,595.0000	5,651.9900	+0.647%	167,952	-21.166%
2025-08-27	5,676.1900	5,693.0000	5,581.0569	5,615.6800	-1.577%	151,452	-20.656%
2025-08-26	5,700.8700	5,728.1640	5,643.6400	5,705.6800	+0.036%	170,965	-21.907%
2025-08-25	5,708.1800	5,774.4800	5,700.1200	5,703.6000	-0.302%	115,620	-21.879%
2025-08-22	5,725.2200	5,794.9999	5,665.0500	5,720.8700	+0.177%	195,558	-22.115%
2025-08-21	5,647.8400	5,714.7500	5,599.0800	5,710.7400	+1.258%	156,373	-21.977%
2025-08-20	5,584.0000	5,647.8700	5,582.2775	5,639.7800	+0.997%	175,482	-20.995%
2025-08-19	5,539.1200	5,602.5700	5,526.1500	5,584.0800	+0.941%	199,809	-20.207%
2025-08-18	5,449.0400	5,535.8800	5,419.5200	5,532.0000	+1.425%	169,509	-19.456%
2025-08-15	5,514.4400	5,514.4400	5,437.2200	5,454.2900	-0.556%	158,024	-18.308%
2025-08-14	5,467.0000	5,519.2950	5,418.9200	5,484.7700	+0.676%	179,799	-18.762%
2025-08-13	5,483.3400	5,483.3400	5,403.1794	5,447.9200	-0.249%	190,480	-18.213%
2025-08-12	5,364.2500	5,468.1700	5,364.2500	5,461.5400	+1.814%	144,561	-18.417%
2025-08-11	5,381.8400	5,431.8300	5,349.0900	5,364.2500	-0.771%	174,991	-16.937%
2025-08-08	5,454.0200	5,454.0200	5,366.4250	5,405.9100	-0.482%	188,870	-17.577%
2025-08-07	5,550.0000	5,590.0000	5,405.6679	5,432.1000	-1.882%	202,669	-17.974%
2025-08-06	5,474.4700	5,538.8300	5,415.0000	5,536.3100	+1.437%	199,175	-19.518%
2025-08-05	5,503.9300	5,507.5000	5,409.7900	5,457.8600	-0.333%	221,868	-18.362%
2025-08-04	5,412.0000	5,481.0100	5,339.4200	5,476.0900	+1.667%	237,008	-18.633%
2025-08-01	5,479.4700	5,479.4700	5,339.1200	5,386.2900	-2.140%	199,612	-17.277%
2025-07-31	5,625.0000	5,664.4100	5,493.6800	5,504.0600	-1.939%	288,407	-19.047%
2025-07-30	5,490.0000	5,691.5700	5,432.0500	5,612.9100	+0.396%	371,683	-20.617%
2025-07-29	5,696.0000	5,696.0000	5,541.6400	5,590.7700	-1.549%	324,367	-20.302%
2025-07-28	5,638.8100	5,685.0000	5,583.1250	5,678.7500	+0.825%	225,646	-21.537%
2025-07-25	5,678.5100	5,680.2800	5,624.2050	5,632.2700	-0.314%	184,813	-20.890%
2025-07-24	5,745.9400	5,758.8300	5,644.1200	5,650.0000	-1.505%	172,516	-21.138%
2025-07-23	5,765.9300	5,769.5800	5,680.0000	5,736.3200	-0.679%	149,571	-22.325%
2025-07-22	5,720.0000	5,786.0000	5,677.5000	5,775.5300	+1.733%	143,694	-22.852%
2025-07-21	5,665.0000	5,716.5000	5,649.9450	5,677.1500	-0.452%	156,366	-21.515%
2025-07-18	5,749.5900	5,749.5900	5,684.0001	5,702.9000	+0.334%	147,060	-21.869%
2025-07-17	5,656.5000	5,718.4200	5,646.4000	5,683.9400	+0.456%	141,505	-21.609%
2025-07-16	5,652.9600	5,677.3450	5,625.2150	5,658.1300	-0.307%	169,054	-21.251%
2025-07-15	5,743.6100	5,790.0000	5,640.0000	5,675.5300	-1.570%	163,774	-21.493%
2025-07-14	5,697.3600	5,769.9400	5,689.0250	5,766.0400	+0.856%	134,130	-22.725%
2025-07-11	5,692.6200	5,725.3900	5,660.6476	5,717.1000	-0.025%	150,929	-22.063%
2025-07-10	5,722.1200	5,766.2900	5,664.1475	5,718.5100	+0.890%	169,242	-22.083%
2025-07-09	5,760.2700	5,767.0000	5,653.1200	5,668.0400	-0.793%	185,095	-21.389%
2025-07-08	5,815.0000	5,839.4136	5,678.0000	5,713.3300	-1.764%	237,057	-22.012%
2025-07-07	5,725.3800	5,815.9200	5,707.9300	5,815.9200	+1.734%	176,013	-23.388%
2025-07-03	5,697.2900	5,760.3950	5,652.9900	5,716.8000	+0.264%	131,161	-22.059%
2025-07-02	5,690.0000	5,710.2050	5,640.0014	5,701.7600	-0.506%	211,381	-21.854%
2025-07-01	5,740.8000	5,795.7700	5,681.2800	5,730.7300	-1.011%	226,115	-22.249%
2025-06-30	5,704.1000	5,799.0100	5,691.5200	5,789.2400	+1.688%	287,756	-23.035%
2025-06-27	5,617.7500	5,711.4800	5,613.6400	5,693.1300	+1.736%	297,583	-21.735%
2025-06-26	5,520.6600	5,632.6100	5,501.4501	5,596.0000	+2.017%	219,311	-20.377%
2025-06-25	5,465.1500	5,522.2299	5,440.0001	5,485.3500	+0.057%	177,277	-18.771%
2025-06-24	5,390.0000	5,518.1750	5,378.5000	5,482.2300	+2.790%	234,035	-18.724%
2025-06-23	5,340.3400	5,350.0000	5,235.6500	5,333.4200	+0.554%	175,827	-16.457%
2025-06-20	5,378.0000	5,378.0000	5,275.0000	5,304.0300	+0.336%	441,922	-15.994%
2025-06-18	5,306.9000	5,351.9000	5,277.3300	5,286.2600	-0.279%	181,054	-15.711%
2025-06-17	5,312.5050	5,389.3600	5,285.0000	5,301.0500	-1.266%	196,257	-15.947%
2025-06-16	5,324.9750	5,379.6900	5,313.0200	5,369.0400	+1.334%	224,495	-17.011%
2025-06-13	5,345.0000	5,373.3450	5,272.3550	5,298.3800	-2.995%	262,027	-15.904%
2025-06-12	5,465.1200	5,488.0000	5,425.8100	5,461.9500	-0.079%	193,376	-18.423%
2025-06-11	5,488.0000	5,493.2500	5,389.9450	5,466.2800	-0.395%	262,829	-18.487%
2025-06-10	5,529.9500	5,546.1250	5,435.2650	5,487.9800	-0.928%	178,644	-18.810%
2025-06-09	5,601.2000	5,623.6150	5,528.4500	5,539.4100	-1.339%	199,369	-19.563%
2025-06-06	5,615.5600	5,631.3400	5,553.7850	5,614.6100	+0.791%	174,091	-20.641%
2025-06-05	5,575.0000	5,639.7000	5,550.0000	5,570.5200	+0.243%	185,817	-20.013%
2025-06-04	5,473.8000	5,560.1150	5,473.5000	5,557.0000	+1.496%	209,545	-19.818%
2025-06-03	5,514.0900	5,560.4500	5,464.6400	5,475.0700	-1.153%	212,368	-18.618%
2025-06-02	5,500.0000	5,544.4250	5,471.2600	5,538.9100	+0.362%	136,704	-19.556%
2025-05-30	5,510.0000	5,532.5000	5,477.0600	5,518.9300	+0.308%	232,680	-19.265%
2025-05-29	5,480.0000	5,509.6650	5,435.9050	5,502.0000	+0.488%	193,731	-19.017%
2025-05-28	5,451.7400	5,505.0000	5,451.7400	5,475.2600	+0.431%	188,775	-18.621%
2025-05-27	5,356.9200	5,471.7800	5,356.9200	5,451.7400	+2.230%	257,660	-18.270%
2025-05-23	5,280.7300	5,337.2350	5,272.6586	5,332.8000	-0.171%	152,421	-16.447%
2025-05-22	5,297.4900	5,351.7999	5,285.9150	5,341.9100	+0.918%	136,007	-16.590%
2025-05-21	5,286.6000	5,334.0900	5,261.0000	5,293.3100	-0.327%	130,923	-15.824%
2025-05-20	5,332.9800	5,374.9700	5,290.0000	5,310.6800	-1.252%	178,492	-16.099%
2025-05-19	5,315.0200	5,379.9799	5,227.2300	5,378.0000	+1.146%	158,785	-17.149%
2025-05-16	5,267.1400	5,332.4300	5,221.0200	5,317.0700	+1.515%	200,481	-16.200%
2025-05-15	5,213.9700	5,285.4300	5,209.0100	5,237.7400	+0.406%	155,632	-14.931%
2025-05-14	5,258.5300	5,288.7200	5,182.5550	5,216.5500	-0.872%	195,583	-14.585%
2025-05-13	5,162.3600	5,302.6099	5,151.3500	5,262.4200	+1.298%	253,615	-15.330%
2025-05-12	5,179.3050	5,230.0000	5,088.5200	5,194.9900	+2.414%	293,837	-14.231%
2025-05-09	5,141.1100	5,151.4300	5,038.0000	5,072.5400	-1.795%	228,447	-12.160%
2025-05-08	5,201.0200	5,238.3350	5,165.2100	5,165.2700	-0.596%	209,144	-13.737%
2025-05-07	5,163.6400	5,228.5450	5,132.6150	5,196.2400	+0.656%	157,416	-14.251%
2025-05-06	5,190.1500	5,215.9000	5,152.0800	5,162.3700	-0.554%	182,788	-13.689%
2025-05-05	5,175.0000	5,250.0000	5,175.0000	5,191.1200	-0.224%	192,562	-14.167%
2025-05-02	5,179.0500	5,226.7800	5,118.3000	5,202.8000	+1.987%	271,025	-14.359%
2025-05-01	5,002.2700	5,159.9150	4,970.0001	5,101.4300	+0.042%	311,817	-12.658%
2025-04-30	4,732.2300	5,116.1400	4,722.7700	5,099.2800	+3.871%	458,080	-12.621%
2025-04-29	4,849.9900	4,930.1226	4,841.8100	4,909.2300	+0.394%	372,276	-9.238%
2025-04-28	4,880.0000	4,916.2000	4,824.2400	4,889.9500	+1.065%	233,008	-8.880%
2025-04-25	4,828.6200	4,878.4100	4,793.5500	4,838.4400	+0.217%	189,621	-7.910%
2025-04-24	4,706.1200	4,843.7600	4,691.6300	4,827.9700	+2.049%	238,063	-7.710%
2025-04-23	4,719.8300	4,800.0000	4,665.0000	4,731.0300	+2.891%	237,875	-5.819%
2025-04-22	4,465.0000	4,608.5050	4,456.9200	4,598.0800	+3.616%	211,449	-3.096%
2025-04-21	4,566.6400	4,578.8100	4,371.1189	4,437.6300	-2.967%	235,527	+0.407%
2025-04-17	4,586.5800	4,604.5900	4,516.6250	4,573.3100	+0.715%	216,793	-2.571%
2025-04-16	4,573.8500	4,627.7600	4,491.7650	4,540.8400	-1.552%	248,774	-1.875%
2025-04-15	4,599.9900	4,617.5100	4,524.0900	4,612.4400	+1.220%	215,774	-3.398%
2025-04-14	4,701.7000	4,701.7000	4,547.4150	4,556.8400	-0.647%	288,071	-2.219%
2025-04-11	4,508.2200	4,643.6800	4,434.9424	4,586.5300	+2.044%	304,992	-2.852%
2025-04-10	4,525.6000	4,558.8550	4,373.8400	4,494.6400	-2.636%	423,261	-0.866%
2025-04-09	4,126.1800	4,653.8100	4,096.2300	4,616.3200	+10.859%	602,835	-3.479%
2025-04-08	4,375.0100	4,430.5100	4,129.5800	4,164.1500	-1.897%	351,108	+7.002%
2025-04-07	4,170.0800	4,463.9200	4,107.4125	4,244.6800	-0.918%	558,398	+4.972%
2025-04-04	4,322.2200	4,513.2500	4,284.0200	4,284.0200	-3.741%	508,520	+4.008%
2025-04-03	4,489.2400	4,523.7600	4,383.4600	4,450.5300	-5.092%	394,399	+0.116%
2025-04-02	4,624.4300	4,729.6000	4,624.4300	4,689.3000	+0.076%	193,542	-4.981%
2025-04-01	4,572.0900	4,693.9650	4,529.7400	4,685.7500	+1.711%	222,040	-4.909%
2025-03-31	4,522.8100	4,626.0400	4,440.8600	4,606.9100	-0.590%	359,397	-3.282%
2025-03-28	4,752.8000	4,752.8000	4,629.6050	4,634.2400	-2.495%	185,473	-3.852%
2025-03-27	4,740.0000	4,807.3400	4,613.9800	4,752.8000	-0.238%	194,035	-6.251%
2025-03-26	4,778.0000	4,782.0000	4,732.0600	4,764.1600	-0.288%	176,412	-6.474%
2025-03-25	4,722.6800	4,794.5900	4,722.6800	4,777.9100	+1.448%	249,974	-6.744%
2025-03-24	4,674.1800	4,727.9600	4,657.4500	4,709.7200	+2.002%	227,432	-5.393%
2025-03-21	4,531.3300	4,645.1100	4,457.3300	4,617.2600	+0.615%	512,677	-3.499%
2025-03-20	4,569.0300	4,652.6900	4,547.2600	4,589.0300	-0.062%	226,221	-2.905%
2025-03-19	4,448.1850	4,637.5300	4,448.1850	4,591.8900	+2.692%	269,744	-2.966%
2025-03-18	4,559.6200	4,565.4100	4,416.6600	4,471.5100	-2.013%	252,976	-0.353%
2025-03-17	4,474.1300	4,607.7299	4,461.7650	4,563.3900	+2.193%	256,604	-2.360%
2025-03-14	4,361.9800	4,465.4800	4,353.1825	4,465.4800	+3.960%	252,613	-0.219%
2025-03-13	4,382.0500	4,400.5200	4,279.3950	4,295.4000	-2.389%	298,849	+3.732%
2025-03-12	4,415.0000	4,422.3000	4,300.6400	4,400.5200	+1.082%	300,668	+1.254%
2025-03-11	4,400.0100	4,429.4350	4,308.0200	4,353.4100	-2.193%	391,392	+2.350%
2025-03-10	4,583.1600	4,583.1600	4,405.9200	4,451.0300	-4.758%	356,950	+0.105%
2025-03-07	4,678.7500	4,725.4300	4,601.4850	4,673.3800	-0.481%	291,671	-4.658%
2025-03-06	4,816.0100	4,871.7100	4,686.2500	4,695.9700	-4.504%	301,288	-5.116%
2025-03-05	4,894.6100	4,949.4800	4,842.2400	4,917.4600	+0.389%	206,915	-9.390%
2025-03-04	4,849.4200	4,967.9500	4,790.6400	4,898.4000	-0.965%	385,748	-9.037%
2025-03-03	5,016.0100	5,054.7500	4,914.1000	4,946.1500	-1.393%	319,554	-9.916%
2025-02-28	4,938.1500	5,016.0100	4,896.1110	5,016.0100	+1.990%	290,997	-11.170%
2025-02-27	5,042.1100	5,046.1400	4,916.6500	4,918.1300	-2.312%	194,432	-9.402%
2025-02-26	5,058.0000	5,129.0000	5,025.0000	5,034.5500	+0.014%	252,611	-11.497%
2025-02-25	5,090.0000	5,090.0000	4,951.9200	5,033.8300	-0.302%	302,480	-11.485%
2025-02-24	5,004.0000	5,102.9303	4,998.1100	5,049.0800	+1.171%	334,442	-11.752%
2025-02-21	5,213.4700	5,282.0000	4,970.0500	4,990.6400	-0.550%	710,907	-10.719%
2025-02-20	5,109.9900	5,109.9900	4,975.8100	5,018.2300	-1.807%	296,635	-11.210%
2025-02-19	5,168.6200	5,168.6200	5,043.0200	5,110.6000	-0.608%	180,296	-12.814%
2025-02-18	5,108.5000	5,165.0000	5,060.3600	5,141.8800	+1.932%	270,111	-13.345%
2025-02-14	5,085.4400	5,085.4400	4,975.5430	5,044.4000	+0.713%	198,459	-11.670%
2025-02-13	5,059.4600	5,079.0900	4,984.3050	5,008.7000	-0.188%	221,029	-11.041%
2025-02-12	4,877.0300	5,020.6600	4,877.0300	5,018.1100	+2.466%	196,725	-11.207%
2025-02-11	4,896.0600	4,931.7800	4,863.6000	4,897.3200	-0.329%	176,046	-9.017%
2025-02-10	4,962.7100	4,987.0000	4,905.9900	4,913.4800	+0.532%	182,559	-9.317%
2025-02-07	4,884.9000	5,072.7000	4,869.0000	4,887.4700	+2.255%	414,396	-8.834%
2025-02-06	4,730.6400	4,847.0000	4,729.8800	4,779.7100	+1.709%	426,999	-6.779%
2025-02-05	4,688.4300	4,778.6750	4,684.0700	4,699.3900	+0.437%	215,681	-5.185%
2025-02-04	4,670.5100	4,728.5700	4,655.8700	4,678.9400	-0.297%	257,343	-4.771%
2025-02-03	4,670.1900	4,742.8600	4,605.4300	4,692.9000	-0.943%	240,175	-5.054%
2025-01-31	4,796.0000	4,830.0000	4,711.0400	4,737.5600	-0.770%	235,454	-5.949%
2025-01-30	4,789.3400	4,789.3400	4,700.0500	4,774.3300	+1.111%	226,069	-6.674%
2025-01-29	4,705.5600	4,744.0061	4,688.7700	4,721.8600	+0.794%	178,566	-5.637%
2025-01-28	4,670.1000	4,751.5150	4,660.0000	4,684.6800	+0.199%	328,582	-4.888%
2025-01-27	4,656.8700	4,781.1600	4,656.8700	4,675.3600	-1.879%	291,297	-4.698%
2025-01-24	4,802.0000	4,828.0000	4,723.7900	4,764.8900	-1.105%	238,373	-6.489%
2025-01-23	4,620.6500	4,822.4500	4,609.0500	4,818.1400	+4.307%	392,428	-7.522%
2025-01-22	4,681.5600	4,704.5055	4,595.9100	4,619.2100	-1.434%	362,503	-3.540%
2025-01-21	4,925.4500	4,934.6200	4,615.0000	4,686.4100	-4.879%	394,670	-4.923%
2025-01-17	4,950.0000	4,976.9550	4,894.4500	4,926.8000	+1.270%	250,270	-9.562%
2025-01-16	4,817.7800	4,901.6000	4,798.1700	4,865.0000	+0.732%	184,604	-8.413%
2025-01-15	4,851.7300	4,899.5400	4,815.7100	4,829.6400	+1.064%	224,685	-7.742%
2025-01-14	4,781.8300	4,809.0800	4,751.0750	4,778.8100	+0.313%	198,289	-6.761%
2025-01-13	4,710.2900	4,780.5750	4,660.3200	4,763.9000	+0.514%	200,051	-6.469%
2025-01-10	4,809.2100	4,835.8500	4,700.1600	4,739.5500	-2.727%	300,958	-5.989%
2025-01-08	4,808.9000	4,877.2400	4,785.5000	4,872.4200	+1.591%	240,881	-8.552%
2025-01-07	4,881.4100	4,889.3600	4,788.0000	4,796.1000	-2.316%	217,366	-7.097%
2025-01-06	4,942.6700	4,942.6700	4,845.5500	4,909.7900	+0.121%	264,104	-9.248%
2025-01-03	4,937.7800	4,961.9531	4,878.8626	4,903.8500	-0.435%	154,899	-9.139%
2025-01-02	4,990.6700	5,039.8800	4,896.6650	4,925.2900	-0.868%	139,175	-9.534%
2024-12-31	4,990.0000	5,007.2300	4,963.2600	4,968.4200	-0.450%	102,699	-10.319%
2024-12-30	4,992.5000	5,016.4800	4,938.0439	4,990.8700	-0.923%	116,800	-10.723%
2024-12-27	5,060.0000	5,078.6400	5,016.1300	5,037.3900	-1.151%	109,384	-11.547%
2024-12-26	5,094.0600	5,125.8400	5,092.8000	5,096.0400	-0.525%	58,079	-12.565%
2024-12-24	5,086.2700	5,122.9400	5,050.6900	5,122.9400	+1.181%	70,698	-13.024%
2024-12-23	5,066.7900	5,071.3850	5,005.1200	5,063.1200	+0.288%	154,378	-11.997%
2024-12-20	4,955.4300	5,085.2100	4,955.4300	5,048.5900	+1.369%	414,710	-11.743%
2024-12-19	4,997.0800	5,020.6600	4,946.8350	4,980.4000	+0.749%	266,488	-10.535%
2024-12-18	5,154.9600	5,167.2700	4,939.8500	4,943.3500	-4.105%	306,049	-9.865%
2024-12-17	5,129.0000	5,177.2500	5,109.8350	5,154.9600	+0.055%	197,654	-13.565%
2024-12-16	5,206.6400	5,231.4000	5,141.1900	5,152.1300	-1.444%	294,309	-13.517%
2024-12-13	5,240.0000	5,260.4092	5,213.6000	5,227.6100	-0.784%	138,724	-14.766%
2024-12-12	5,300.0000	5,337.2400	5,255.6450	5,268.9300	-0.455%	139,512	-15.434%
2024-12-11	5,253.3200	5,295.5500	5,218.7800	5,293.0000	+2.076%	192,089	-15.819%
2024-12-10	5,174.0000	5,223.6700	5,111.5700	5,185.3300	+0.694%	251,616	-14.071%
2024-12-09	5,240.0000	5,280.3045	5,142.0800	5,149.6000	-2.844%	255,339	-13.475%
2024-12-06	5,260.0000	5,337.2000	5,260.0000	5,300.3400	+0.234%	186,190	-15.935%
2024-12-05	5,253.8800	5,330.0000	5,200.0000	5,287.9400	+0.854%	171,007	-15.738%
2024-12-04	5,200.0000	5,248.6700	5,161.7650	5,243.1600	+0.552%	174,914	-15.019%
2024-12-03	5,224.2800	5,258.2000	5,204.1700	5,214.3800	-0.189%	187,840	-14.550%
2024-12-02	5,206.4100	5,233.1900	5,185.0401	5,224.2800	+0.429%	200,625	-14.712%
2024-11-29	5,177.3600	5,230.0000	5,177.3600	5,201.9800	-0.405%	125,211	-14.346%
2024-11-27	5,187.6900	5,230.0000	5,161.0000	5,223.1500	+0.162%	141,127	-14.693%
2024-11-26	5,110.0000	5,215.0000	5,110.0000	5,214.7200	+2.073%	154,064	-14.555%
2024-11-25	5,213.0000	5,237.0000	5,073.6800	5,108.8300	-1.320%	398,651	-12.784%
2024-11-22	5,202.5400	5,216.0000	5,140.8400	5,177.1500	-0.648%	225,114	-13.935%
2024-11-21	5,050.6200	5,211.6600	5,016.4400	5,210.9200	+3.877%	241,737	-14.493%
2024-11-20	4,966.8100	5,019.0500	4,907.0300	5,016.4300	+0.792%	163,748	-11.178%
2024-11-19	4,993.8000	4,993.8000	4,937.1100	4,976.9900	-0.813%	196,708	-10.474%
2024-11-18	4,969.3900	5,029.4300	4,930.9500	5,017.7800	+0.856%	196,632	-11.202%
2024-11-15	4,970.0000	4,979.7799	4,932.5000	4,975.1900	+0.085%	218,604	-10.441%
2024-11-14	4,958.0000	4,995.0050	4,951.9450	4,970.9800	-0.330%	234,903	-10.366%
2024-11-13	4,998.0000	5,033.9600	4,972.3500	4,987.4400	-0.706%	196,488	-10.661%
2024-11-12	5,029.0100	5,050.7400	4,996.2100	5,022.9200	-0.839%	281,829	-11.292%
2024-11-11	4,936.0000	5,069.4400	4,936.0000	5,065.4000	+2.471%	164,884	-12.036%
2024-11-08	4,922.8300	4,975.6000	4,922.8300	4,943.2700	+0.455%	280,961	-9.863%
2024-11-07	5,013.2200	5,017.0200	4,913.0400	4,920.8700	-1.606%	333,357	-9.453%
2024-11-06	5,036.6400	5,060.5000	4,942.1300	5,001.1900	+1.754%	265,385	-10.907%
2024-11-05	4,770.0000	4,916.0100	4,770.0000	4,914.9800	+2.900%	364,626	-9.344%
2024-11-04	4,771.9900	4,825.0000	4,728.2500	4,776.4600	+0.576%	197,578	-6.715%
2024-11-01	4,669.0000	4,790.1150	4,669.0000	4,749.1100	+1.558%	439,539	-6.178%
2024-10-31	4,734.0000	4,856.6000	4,643.8300	4,676.2500	+4.756%	508,668	-4.716%
2024-10-30	4,385.0000	4,477.8800	4,385.0000	4,463.9300	+0.822%	315,906	-0.184%
2024-10-29	4,332.2100	4,440.8700	4,332.2100	4,427.5400	+1.839%	198,202	+0.636%
2024-10-28	4,379.9900	4,379.9900	4,320.0750	4,347.5900	-0.005%	192,004	+2.487%
2024-10-25	4,375.0000	4,375.0000	4,334.1600	4,347.8200	+0.210%	143,259	+2.481%
2024-10-24	4,300.0800	4,341.2900	4,289.3300	4,338.7300	+0.596%	155,140	+2.696%
2024-10-23	4,354.1000	4,370.3400	4,270.6000	4,313.0100	-1.480%	175,798	+3.309%
2024-10-22	4,331.7300	4,395.0000	4,330.8400	4,377.7800	+0.322%	121,743	+1.780%
2024-10-21	4,323.2300	4,376.1100	4,323.2300	4,363.7200	+0.296%	129,074	+2.108%
2024-10-18	4,370.7700	4,377.7700	4,334.5000	4,350.8200	-0.456%	128,587	+2.411%
2024-10-17	4,360.0000	4,394.9500	4,357.0150	4,370.7700	+0.772%	144,839	+1.943%
2024-10-16	4,300.4100	4,355.9200	4,278.8500	4,337.2700	+0.685%	121,390	+2.731%
2024-10-15	4,278.3500	4,371.1700	4,274.5100	4,307.7700	+0.234%	157,413	+3.434%
2024-10-14	4,297.4200	4,318.1900	4,284.1000	4,297.7200	+0.303%	102,852	+3.676%
2024-10-11	4,300.0000	4,328.5400	4,277.8600	4,284.7300	-0.081%	121,675	+3.990%
2024-10-10	4,289.0000	4,308.0000	4,267.2400	4,288.2200	-0.088%	118,355	+3.906%
2024-10-09	4,229.0000	4,304.7700	4,227.2700	4,292.0000	+1.389%	152,498	+3.814%
2024-10-08	4,180.0000	4,260.0000	4,180.0000	4,233.1800	+1.519%	154,743	+5.257%
2024-10-07	4,175.8700	4,256.2800	4,159.4600	4,169.8200	-0.427%	153,565	+6.856%
2024-10-04	4,164.7600	4,196.8000	4,134.3247	4,187.7000	+2.036%	166,475	+6.400%
2024-10-03	4,080.0000	4,113.5400	4,060.9800	4,104.1200	-0.506%	118,776	+8.567%
2024-10-02	4,100.9900	4,128.6400	4,072.2400	4,125.0100	+0.586%	162,061	+8.017%
2024-10-01	4,228.0000	4,228.0000	4,085.2000	4,100.9900	-2.638%	234,525	+8.650%
2024-09-30	4,220.1500	4,228.3650	4,183.1300	4,212.1200	-0.847%	200,393	+5.783%
2024-09-27	4,269.0100	4,270.9900	4,231.0600	4,248.1000	-0.488%	156,969	+4.887%
2024-09-26	4,210.2900	4,272.8800	4,196.8900	4,268.9400	+2.233%	211,134	+4.375%
2024-09-25	4,177.5600	4,181.1100	4,148.8300	4,175.7000	-0.045%	182,343	+6.706%
2024-09-24	4,128.0000	4,182.7899	4,084.9000	4,177.5600	+1.964%	213,309	+6.658%
2024-09-23	4,064.0100	4,104.8650	4,030.6900	4,097.0800	+0.814%	235,110	+8.753%
2024-09-20	4,009.6700	4,067.4600	3,985.5700	4,064.0100	+1.157%	404,218	+9.638%
2024-09-19	4,103.7600	4,104.9900	3,997.8400	4,017.5100	-0.268%	298,062	+10.907%
2024-09-18	4,050.0000	4,073.8400	4,018.5100	4,028.3000	-0.350%	134,590	+10.610%
2024-09-17	4,000.0000	4,047.4900	3,985.0000	4,042.4300	+1.594%	172,206	+10.224%
2024-09-16	3,950.0000	3,999.5099	3,930.0000	3,979.0000	+1.180%	174,307	+11.981%
2024-09-13	3,896.0000	3,938.6500	3,894.5100	3,932.5900	+1.599%	157,651	+13.302%
2024-09-12	3,834.3700	3,895.4900	3,813.8800	3,870.7000	+1.129%	158,089	+15.114%
2024-09-11	3,836.0000	3,836.0000	3,719.3400	3,827.4700	-0.192%	214,759	+16.414%
2024-09-10	3,818.3600	3,837.4300	3,777.8400	3,834.8200	+0.840%	171,657	+16.191%
2024-09-09	3,749.5200	3,809.0200	3,718.5800	3,802.8900	+1.917%	238,416	+17.166%
2024-09-06	3,777.1400	3,794.3400	3,700.9700	3,731.3500	-1.336%	254,866	+19.413%
2024-09-05	3,754.2900	3,789.9050	3,732.2850	3,781.8800	-0.456%	201,612	+17.817%
2024-09-04	3,776.1600	3,808.5800	3,769.4850	3,799.2100	-0.382%	212,420	+17.280%
2024-09-03	3,876.0100	3,905.4300	3,798.2100	3,813.7800	-2.442%	270,732	+16.832%
2024-08-30	3,930.1000	3,940.2500	3,885.7000	3,909.2300	+0.473%	195,961	+13.979%
2024-08-29	3,915.0000	3,929.7660	3,882.2800	3,890.8100	-0.191%	189,967	+14.519%
2024-08-28	3,878.0000	3,911.5700	3,860.3300	3,898.2400	+0.433%	228,765	+14.301%
2024-08-27	3,798.5200	3,901.5750	3,798.5200	3,881.4500	+2.200%	233,253	+14.795%
2024-08-26	3,842.0000	3,858.3200	3,784.7500	3,797.8900	-0.853%	182,501	+17.321%
2024-08-23	3,779.2800	3,853.2250	3,759.4300	3,830.5800	+1.658%	222,472	+16.319%
2024-08-22	3,752.4200	3,791.1700	3,752.4200	3,768.0900	+0.805%	172,792	+18.249%
2024-08-21	3,702.5000	3,745.0350	3,683.1400	3,738.0000	+0.959%	259,782	+19.200%
2024-08-20	3,692.1500	3,719.5100	3,665.5375	3,702.5000	+0.013%	173,976	+20.343%
2024-08-19	3,616.5200	3,705.7900	3,610.4400	3,702.0100	+2.298%	195,206	+20.359%
2024-08-16	3,634.6700	3,636.5500	3,592.2800	3,618.8600	-0.435%	178,560	+23.125%

.dark-mode .FTGc34{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FTGc34{ color: #333333; background-color: white; border: 2px solid #333333; }BKNGBooking Holdings Inc. Common Stockstock NASDAQ

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ