Dark

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ

At Close

Apr 27, 2026 3:59:59 PM EDT

177.50USD-1.526%(-2.75)5,729,639

170.66Bid 177.50Ask 6.84Spread

Pre-market

Apr 27, 2026 9:28:30 AM EDT

179.58USD-0.372%(-0.67)5,162

After-hours

Apr 27, 2026 4:58:30 PM EDT

177.68USD+0.103%(+0.18)228,308

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-27	178.6800	181.4000	177.1200	177.5000	-1.526%	5,729,639	0.000%
2026-04-24	176.6400	182.0900	176.2000	180.2500	+1.980%	6,319,627	-1.526%
2026-04-23	178.9050	180.5000	174.5300	176.7500	-1.477%	6,009,850	+0.424%
2026-04-22	190.5600	191.0100	177.9000	179.4000	-6.004%	9,374,741	-1.059%
2026-04-21	191.4500	193.9200	189.1650	190.8600	-0.609%	4,281,160	-7.000%
2026-04-20	190.6000	192.9100	189.0900	192.0300	+0.010%	5,371,581	-7.567%
2026-04-17	188.5550	192.7600	188.0000	192.0100	+4.037%	7,881,217	-7.557%
2026-04-16	186.5700	188.1700	184.1400	184.5600	-0.609%	5,853,017	-3.825%
2026-04-15	183.3300	186.6000	182.3325	185.6900	+2.523%	5,933,394	-4.411%
2026-04-14	178.2600	182.5500	178.0000	181.1200	+2.183%	5,523,048	-1.999%
2026-04-13	170.7100	177.7600	170.5900	177.2500	+2.185%	5,825,280	+0.141%
2026-04-10	177.1500	179.4100	171.5500	173.4600	-1.778%	5,118,348	+2.329%
2026-04-09	180.0300	180.9800	173.8200	176.6000	-2.431%	7,232,478	+0.510%
2026-04-08	181.0700	186.6500	180.0900	181.0000	+4.377%	8,876,847	-1.934%
2026-04-07	174.4160	175.8800	169.7100	173.4100	-1.578%	9,117,795	+2.359%
2026-04-06	166.2500	176.8300	166.2500	176.1900	+5.017%	8,190,510	+0.744%
2026-04-02	165.7596	168.1096	162.6204	167.7724	+0.233%	5,855,065	+5.798%
2026-04-01	168.6732	170.0060	162.0488	167.3824	-0.612%	8,808,761	+6.045%
2026-03-31	165.4800	169.6000	162.6206	168.4128	+2.254%	9,462,941	+5.396%
2026-03-30	162.6000	166.5429	162.0000	164.7004	+1.363%	10,225,800	+7.771%
2026-03-27	167.9600	168.1872	161.2116	162.4856	-3.598%	8,977,931	+9.240%
2026-03-26	169.1256	171.0000	167.3684	168.5504	-0.566%	8,121,895	+5.310%
2026-03-25	171.9376	174.9956	167.2856	169.5100	-1.233%	6,238,794	+4.714%
2026-03-24	174.5964	175.6916	170.6000	171.6260	-2.414%	8,587,030	+3.423%
2026-03-23	176.3096	177.7024	174.7208	175.8716	+1.682%	8,346,123	+0.926%
2026-03-20	171.7352	173.1676	170.3336	172.9616	+0.693%	11,939,804	+2.624%
2026-03-19	175.1816	177.4688	170.4044	171.7716	-1.988%	5,988,496	+3.335%
2026-03-18	176.0800	179.0949	175.1612	175.2556	-1.372%	6,447,233	+1.281%
2026-03-17	175.0960	179.0132	174.1600	177.6932	+3.478%	8,277,379	-0.109%
2026-03-16	170.6202	173.5692	170.0776	171.7208	+1.220%	5,047,839	+3.365%
2026-03-13	170.2148	172.8000	169.4076	169.6504	+0.558%	5,727,156	+4.627%
2026-03-12	170.9764	173.9268	168.5336	168.7084	-2.422%	6,462,847	+5.211%
2026-03-11	175.1010	177.3812	171.0344	172.8968	-1.129%	6,422,295	+2.662%
2026-03-10	176.5000	177.2760	171.3812	174.8708	-1.552%	9,619,511	+1.504%
2026-03-09	178.4684	179.5568	173.6000	177.6276	-2.412%	12,966,074	-0.072%
2026-03-06	180.7200	183.3904	178.1706	182.0172	-1.362%	9,557,048	-2.482%
2026-03-05	180.4440	185.3636	178.8880	184.5312	+8.456%	20,321,493	-3.810%
2026-03-04	165.8410	172.9096	165.1800	170.1432	+2.400%	10,469,853	+4.324%
2026-03-03	164.6020	167.7630	162.9352	166.1548	-0.620%	10,960,377	+6.828%
2026-03-02	162.0000	168.7828	161.1200	167.1912	-1.405%	13,576,337	+6.166%
2026-02-27	167.7480	169.7100	166.4000	169.5740	-0.257%	23,009,923	+4.674%
2026-02-26	167.1800	171.6840	166.5240	170.0104	+2.096%	18,878,798	+4.405%
2026-02-25	163.0800	167.1800	161.9136	166.5200	+2.321%	18,738,819	+6.594%
2026-02-24	155.6000	163.3200	155.2000	162.7424	+5.108%	20,130,154	+9.068%
2026-02-23	162.0752	162.4000	150.6180	154.8332	-5.052%	19,448,447	+14.639%
2026-02-20	160.4988	163.1988	157.9414	163.0716	+1.730%	20,140,250	+8.848%
2026-02-19	163.5548	165.6614	154.8404	160.2980	-6.148%	22,663,550	+10.731%
2026-02-18	164.2504	171.7732	164.0000	170.7996	+3.136%	16,901,400	+3.923%
2026-02-17	165.2476	166.7244	160.8216	165.6060	-0.011%	12,258,525	+7.182%
2026-02-13	166.1600	167.6800	162.8640	165.6240	-0.445%	15,561,900	+7.170%
2026-02-12	171.0984	175.4004	165.5940	166.3640	-3.556%	17,071,750	+6.694%
2026-02-11	170.1430	175.1118	167.9792	172.4976	+0.731%	16,719,550	+2.900%
2026-02-10	168.7808	175.2000	167.0352	171.2456	+1.041%	14,336,900	+3.652%
2026-02-09	176.7474	177.5512	168.7692	169.4820	-4.939%	16,942,900	+4.731%
2026-02-06	177.7508	180.9576	174.7668	178.2868	+0.309%	13,299,100	-0.441%
2026-02-05	185.9712	187.8814	177.2688	177.7368	-3.553%	9,673,875	-0.133%
2026-02-04	182.1600	185.3152	174.5000	184.2852	-0.808%	15,349,600	-3.682%
2026-02-03	202.3824	204.6000	184.6076	185.7856	-9.324%	15,853,150	-4.460%
2026-02-02	201.4000	205.2624	199.2000	204.8900	+2.407%	5,406,675	-13.368%
2026-01-30	203.3822	204.0172	198.1924	200.0736	-2.180%	6,772,775	-11.283%
2026-01-29	204.2408	205.9104	202.0004	204.5328	+0.553%	6,109,075	-13.217%
2026-01-28	206.4572	208.4944	202.7200	203.4088	-1.323%	5,017,125	-12.737%
2026-01-27	204.2912	206.4380	203.5316	206.1364	+0.903%	3,913,900	-13.892%
2026-01-26	204.5532	206.4800	203.4908	204.2912	+0.172%	4,518,875	-13.114%
2026-01-23	202.6896	205.1932	202.6896	203.9400	-1.017%	5,192,200	-12.965%
2026-01-22	208.3164	209.9444	204.7629	206.0360	-0.246%	5,564,800	-13.850%
2026-01-21	200.3892	207.1552	200.0684	206.5444	+2.718%	6,822,625	-14.062%
2026-01-20	200.4828	202.2962	198.0976	201.0800	-1.738%	7,165,975	-11.727%
2026-01-16	207.7224	209.1200	204.1424	204.6364	-1.486%	9,328,750	-13.261%
2026-01-15	207.6460	209.1004	205.7260	207.7224	+0.116%	4,741,600	-14.549%
2026-01-14	210.5010	211.2120	202.2996	207.4808	-2.403%	6,203,225	-14.450%
2026-01-13	214.6772	216.7106	210.7206	212.5884	-1.425%	4,728,925	-16.505%
2026-01-12	218.1678	218.1678	214.4328	215.6608	-1.832%	4,475,575	-17.695%
2026-01-09	216.6024	220.7536	215.7200	219.6844	+0.865%	5,123,825	-19.202%
2026-01-08	217.6400	218.2796	214.3200	217.8000	-0.013%	4,020,675	-18.503%
2026-01-07	212.8564	218.9556	212.8564	217.8288	+1.820%	4,516,325	-18.514%
2026-01-06	214.0120	214.7226	210.8406	213.9356	-0.354%	5,365,475	-17.031%
2026-01-05	211.7280	217.8080	211.2614	214.6948	+0.830%	4,462,850	-17.324%
2026-01-02	214.2716	214.3424	210.0528	212.9280	-0.600%	4,248,975	-16.638%
2025-12-31	216.6004	217.5564	214.1156	214.2132	-1.323%	2,822,950	-17.139%
2025-12-30	216.5296	218.2116	216.5296	217.0860	-0.261%	3,387,125	-18.235%
2025-12-29	217.7356	218.4800	216.1516	217.6532	+0.022%	2,622,475	-18.448%
2025-12-26	217.4512	219.4800	216.6000	217.6056	-0.117%	1,740,350	-18.430%
2025-12-24	216.7608	219.0808	216.6786	217.8604	+0.133%	1,319,425	-18.526%
2025-12-23	215.8308	217.6528	215.6912	217.5708	+0.597%	3,017,025	-18.417%
2025-12-22	217.5232	218.8004	215.6000	216.2796	+0.246%	3,374,300	-17.930%
2025-12-19	213.6124	217.4000	213.1024	215.7496	+0.903%	11,569,175	-17.729%
2025-12-18	213.5536	217.0706	213.3096	213.8188	+0.084%	4,871,025	-16.986%
2025-12-17	217.0104	218.0584	213.3672	213.6392	-1.765%	4,463,125	-16.916%
2025-12-16	217.0000	220.8060	216.7552	217.4772	-0.381%	5,720,075	-18.382%
2025-12-15	214.3156	219.4000	213.8592	218.3080	+2.944%	9,159,850	-18.693%
2025-12-12	212.3568	214.3212	211.4836	212.0656	+0.416%	5,044,750	-16.299%
2025-12-11	211.0568	214.3920	209.6012	211.1872	+0.047%	6,175,875	-15.951%
2025-12-10	206.9400	214.6234	202.5874	211.0880	+1.567%	11,447,125	-15.912%
2025-12-09	206.1596	209.1476	200.0876	207.8304	+0.355%	8,492,875	-14.594%
2025-12-08	207.5440	208.3780	204.7868	207.0956	-0.378%	7,599,275	-14.291%
2025-12-05	201.4244	207.9808	200.7740	207.8816	+3.378%	7,596,275	-14.615%
2025-12-04	202.6000	203.2636	200.7952	201.0880	-0.396%	4,660,700	-11.730%
2025-12-03	203.7188	206.6848	201.6863	201.8884	-1.711%	5,129,675	-12.080%
2025-12-02	196.2000	207.0488	196.1202	205.4028	+4.973%	10,837,300	-13.584%
2025-12-01	196.4800	197.8460	195.4068	195.6724	-0.466%	6,166,000	-9.287%
2025-11-28	196.1868	198.0992	195.4060	196.5876	+0.058%	3,332,225	-9.709%
2025-11-26	195.9852	198.0000	195.5744	196.4740	+0.114%	7,092,350	-9.657%
2025-11-25	195.3004	198.0908	194.6804	196.2496	+0.633%	8,381,450	-9.554%
2025-11-24	193.3356	196.0000	192.4500	195.0148	+2.252%	10,055,900	-8.981%
2025-11-21	184.0200	191.9864	184.0200	190.7200	+4.034%	11,917,525	-6.932%
2025-11-20	186.9200	188.3000	182.8448	183.3240	-2.295%	9,045,125	-3.177%
2025-11-19	190.8060	191.5394	186.5016	187.6308	-1.928%	8,657,950	-5.399%
2025-11-18	191.9276	194.4966	190.2048	191.3204	-0.437%	8,141,275	-7.224%
2025-11-17	201.2000	203.5614	190.9200	192.1604	-4.834%	10,439,950	-7.629%
2025-11-14	203.2660	205.1548	200.8204	201.9204	-0.544%	5,137,750	-12.094%
2025-11-13	208.3740	209.4335	202.5240	203.0244	-1.932%	7,344,225	-12.572%
2025-11-12	202.2000	207.3236	200.7292	207.0232	+2.474%	6,046,825	-14.261%
2025-11-11	198.9200	202.8752	198.3360	202.0260	+1.860%	5,091,075	-12.140%
2025-11-10	198.2424	201.3428	197.7308	198.3360	+0.372%	6,581,525	-10.505%
2025-11-07	196.6980	200.5768	196.2020	197.6000	+0.836%	6,790,050	-10.172%
2025-11-06	195.2000	197.2000	194.2160	195.9620	-0.246%	7,331,675	-9.421%
2025-11-05	199.2404	199.5596	195.4796	196.4460	-1.615%	6,376,075	-9.644%
2025-11-04	199.9400	203.2000	198.1416	199.6704	-0.771%	5,674,025	-11.103%
2025-11-03	202.5440	203.4092	199.3316	201.2220	-0.929%	5,674,975	-11.789%
2025-10-31	202.6068	204.3932	201.1808	203.1096	-0.049%	4,431,300	-12.609%
2025-10-30	202.5356	211.1903	202.2000	203.2084	+0.086%	8,148,825	-12.651%
2025-10-29	208.0004	208.8000	197.1255	203.0344	-0.873%	11,542,700	-12.576%
2025-10-28	209.6232	211.0000	204.8228	204.8228	-2.547%	10,187,725	-13.340%
2025-10-27	209.3916	210.5376	208.1132	210.1760	+2.103%	5,374,625	-15.547%
2025-10-24	205.2000	207.0430	203.2000	205.8464	+1.034%	5,640,275	-13.771%
2025-10-23	210.3200	210.3200	203.2200	203.7388	-2.622%	7,768,675	-12.879%
2025-10-22	213.1184	213.1184	208.2664	209.2236	-1.048%	4,894,925	-15.163%
2025-10-21	205.6000	212.3956	204.3600	211.4400	+2.803%	7,614,375	-16.052%
2025-10-20	204.2320	206.9200	203.2170	205.6752	+1.417%	7,478,250	-13.699%
2025-10-17	197.9560	203.3450	196.9420	202.8008	+2.377%	7,307,450	-12.476%
2025-10-16	202.3876	203.5076	197.2324	198.0924	-2.530%	7,644,100	-10.395%
2025-10-15	211.6792	211.6792	202.5200	203.2344	-3.774%	6,875,950	-12.662%
2025-10-14	208.3872	212.7306	207.8402	211.2056	+0.500%	5,178,400	-15.959%
2025-10-13	208.1536	210.5314	206.7780	210.1540	+1.722%	5,118,975	-15.538%
2025-10-10	207.7684	209.5990	205.2340	206.5972	-0.520%	4,925,925	-14.084%
2025-10-09	203.3116	208.4332	201.5508	207.6772	+1.183%	5,562,675	-14.531%
2025-10-08	208.9200	209.5292	204.4000	205.2492	-2.113%	7,228,800	-13.520%
2025-10-07	216.8888	216.8888	207.5200	209.6800	-3.282%	6,617,525	-15.347%
2025-10-06	214.7216	224.9956	210.4030	216.7948	+0.034%	8,849,325	-18.125%
2025-10-03	217.9788	218.6328	214.8052	216.7220	-0.120%	6,739,775	-18.098%
2025-10-02	213.0156	217.2384	212.0400	216.9820	+1.383%	5,213,525	-18.196%
2025-10-01	214.0800	215.0092	210.0001	214.0224	-0.902%	8,106,100	-17.065%
2025-09-30	217.0800	218.3242	214.0376	215.9708	-1.018%	4,937,025	-17.813%
2025-09-29	222.8664	223.4420	217.9212	218.1924	-1.680%	5,933,250	-18.650%
2025-09-26	223.1380	223.4648	219.2776	221.9200	-0.497%	4,057,025	-20.016%
2025-09-25	220.9196	223.2876	218.1600	223.0292	+0.907%	6,131,275	-20.414%
2025-09-24	221.1228	221.1228	217.1398	221.0240	+0.301%	3,807,950	-19.692%
2025-09-23	217.0000	220.7032	216.9564	220.3608	+0.951%	4,478,950	-19.450%
2025-09-22	216.0000	219.0940	214.8000	218.2852	+0.233%	5,360,800	-18.684%
2025-09-19	217.9184	218.6265	216.0000	217.7776	+0.029%	10,514,825	-18.495%
2025-09-18	222.2800	223.5098	216.4316	217.7152	-1.995%	5,871,550	-18.471%
2025-09-17	219.7536	222.2958	218.1984	222.1480	+1.437%	5,288,475	-20.098%
2025-09-16	223.0632	223.0632	217.2020	219.0004	-1.526%	4,308,025	-18.950%
2025-09-15	220.0000	222.4000	216.9600	222.3932	+1.860%	4,128,925	-20.186%
2025-09-12	218.4400	220.8000	217.5077	218.3328	-0.722%	3,220,375	-18.702%
2025-09-11	218.9924	221.4798	216.4000	219.9200	+0.424%	4,495,750	-19.289%
2025-09-10	222.5600	222.5600	215.0080	218.9924	-1.741%	6,241,850	-18.947%
2025-09-09	221.8720	224.1772	220.7000	222.8732	+0.038%	3,971,950	-20.358%
2025-09-08	221.1396	225.5400	220.3990	222.7880	+1.161%	5,353,425	-20.328%
2025-09-05	223.7628	226.1002	218.2000	220.2320	-1.433%	5,060,650	-19.403%
2025-09-04	222.8000	223.9400	218.1578	223.4344	+0.052%	5,509,250	-20.558%
2025-09-03	220.9944	223.8768	219.4000	223.3180	+1.406%	4,745,775	-20.517%
2025-09-02	223.0928	223.0928	218.2788	220.2220	-1.670%	6,114,975	-19.400%
2025-08-29	225.3656	225.3656	223.5100	223.9620	-0.937%	3,473,300	-20.745%
2025-08-28	225.2000	226.6286	223.8000	226.0796	+0.647%	4,198,800	-21.488%
2025-08-27	227.0476	227.7200	223.2423	224.6272	-1.577%	3,786,300	-20.980%
2025-08-26	228.0348	229.1266	225.7456	228.2272	+0.036%	4,274,125	-22.227%
2025-08-25	228.3272	230.9792	228.0048	228.1440	-0.302%	2,890,500	-22.198%
2025-08-22	229.0088	231.8000	226.6020	228.8348	+0.177%	4,888,950	-22.433%
2025-08-21	225.9136	228.5900	223.9632	228.4296	+1.258%	3,909,325	-22.296%
2025-08-20	223.3600	225.9148	223.2911	225.5912	+0.997%	4,387,050	-21.318%
2025-08-19	221.5648	224.1028	221.0460	223.3632	+0.941%	4,995,225	-20.533%
2025-08-18	217.9616	221.4352	216.7808	221.2800	+1.425%	4,237,725	-19.785%
2025-08-15	220.5776	220.5776	217.4888	218.1716	-0.556%	3,950,600	-18.642%
2025-08-14	218.6800	220.7718	216.7568	219.3908	+0.676%	4,494,975	-19.094%
2025-08-13	219.3336	219.3336	216.1272	217.9168	-0.249%	4,762,000	-18.547%
2025-08-12	214.5700	218.7268	214.5700	218.4616	+1.814%	3,614,025	-18.750%
2025-08-11	215.2736	217.2732	213.9636	214.5700	-0.771%	4,374,775	-17.276%
2025-08-08	218.1608	218.1608	214.6570	216.2364	-0.482%	4,721,750	-17.914%
2025-08-07	222.0000	223.6000	216.2267	217.2840	-1.882%	5,066,725	-18.310%
2025-08-06	218.9788	221.5532	216.6000	221.4524	+1.437%	4,979,375	-19.847%
2025-08-05	220.1572	220.3000	216.3916	218.3144	-0.333%	5,546,700	-18.695%
2025-08-04	216.4800	219.2404	213.5768	219.0436	+1.667%	5,925,200	-18.966%
2025-08-01	219.1788	219.1788	213.5648	215.4516	-2.140%	4,990,300	-17.615%
2025-07-31	225.0000	226.5764	219.7472	220.1624	-1.939%	7,210,175	-19.378%
2025-07-30	219.6000	227.6628	217.2820	224.5164	+0.396%	9,292,075	-20.941%
2025-07-29	227.8400	227.8400	221.6656	223.6308	-1.549%	8,109,175	-20.628%
2025-07-28	225.5524	227.4000	223.3250	227.1500	+0.825%	5,641,150	-21.858%
2025-07-25	227.1404	227.2112	224.9682	225.2908	-0.314%	4,620,325	-21.213%
2025-07-24	229.8376	230.3532	225.7648	226.0000	-1.505%	4,312,900	-21.460%
2025-07-23	230.6372	230.7832	227.2000	229.4528	-0.679%	3,739,275	-22.642%
2025-07-22	228.8000	231.4400	227.1000	231.0212	+1.733%	3,592,350	-23.167%
2025-07-21	226.6000	228.6600	225.9978	227.0860	-0.452%	3,909,150	-21.836%
2025-07-18	229.9836	229.9836	227.3600	228.1160	+0.334%	3,676,500	-22.189%
2025-07-17	226.2600	228.7368	225.8560	227.3576	+0.456%	3,537,625	-21.929%
2025-07-16	226.1184	227.0938	225.0086	226.3252	-0.307%	4,226,350	-21.573%
2025-07-15	229.7444	231.6000	225.6000	227.0212	-1.570%	4,094,350	-21.813%
2025-07-14	227.8944	230.7976	227.5610	230.6416	+0.856%	3,353,250	-23.041%
2025-07-11	227.7048	229.0156	226.4259	228.6840	-0.025%	3,773,225	-22.382%
2025-07-10	228.8848	230.6516	226.5659	228.7404	+0.890%	4,231,050	-22.401%
2025-07-09	230.4108	230.6800	226.1248	226.7216	-0.793%	4,627,375	-21.710%
2025-07-08	232.6000	233.5765	227.1200	228.5332	-1.764%	5,926,425	-22.331%
2025-07-07	229.0152	232.6368	228.3172	232.6368	+1.734%	4,400,325	-23.701%
2025-07-03	227.8916	230.4158	226.1196	228.6720	+0.264%	3,278,975	-22.378%
2025-07-02	227.6000	228.4082	225.6001	228.0704	-0.506%	5,284,525	-22.173%
2025-07-01	229.6320	231.8308	227.2512	229.2292	-1.011%	5,652,875	-22.567%
2025-06-30	228.1640	231.9604	227.6608	231.5696	+1.688%	7,193,900	-23.349%
2025-06-27	224.7100	228.4592	224.5456	227.7252	+1.736%	7,439,575	-22.055%
2025-06-26	220.8264	225.3044	220.0580	223.8400	+2.017%	5,482,775	-20.702%
2025-06-25	218.6060	220.8892	217.6000	219.4140	+0.057%	4,431,925	-19.103%
2025-06-24	215.6000	220.7270	215.1400	219.2892	+2.790%	5,850,875	-19.057%
2025-06-23	213.6136	214.0000	209.4260	213.3368	+0.554%	4,395,675	-16.798%
2025-06-20	215.1200	215.1200	211.0000	212.1612	+0.336%	11,048,050	-16.337%
2025-06-18	212.2760	214.0760	211.0932	211.4504	-0.279%	4,526,350	-16.056%
2025-06-17	212.5002	215.5744	211.4000	212.0420	-1.266%	4,906,425	-16.290%
2025-06-16	212.9990	215.1876	212.5208	214.7616	+1.334%	5,612,375	-17.350%
2025-06-13	213.8000	214.9338	210.8942	211.9352	-2.995%	6,550,675	-16.248%
2025-06-12	218.6048	219.5200	217.0324	218.4780	-0.079%	4,834,400	-18.756%
2025-06-11	219.5200	219.7300	215.5978	218.6512	-0.395%	6,570,725	-18.820%
2025-06-10	221.1980	221.8450	217.4106	219.5192	-0.928%	4,466,100	-19.141%
2025-06-09	224.0480	224.9446	221.1380	221.5764	-1.339%	4,984,225	-19.892%
2025-06-06	224.6224	225.2536	222.1514	224.5844	+0.791%	4,352,275	-20.965%
2025-06-05	223.0000	225.5880	222.0000	222.8208	+0.243%	4,645,425	-20.340%
2025-06-04	218.9520	222.4046	218.9400	222.2800	+1.496%	5,238,625	-20.146%
2025-06-03	220.5636	222.4180	218.5856	219.0028	-1.153%	5,309,200	-18.951%
2025-06-02	220.0000	221.7770	218.8504	221.5564	+0.362%	3,417,600	-19.885%
2025-05-30	220.4000	221.3000	219.0824	220.7572	+0.308%	5,817,000	-19.595%
2025-05-29	219.2000	220.3866	217.4362	220.0800	+0.488%	4,843,275	-19.348%
2025-05-28	218.0696	220.2000	218.0696	219.0104	+0.431%	4,719,375	-18.954%
2025-05-27	214.2768	218.8712	214.2768	218.0696	+2.230%	6,441,500	-18.604%
2025-05-23	211.2292	213.4894	210.9063	213.3120	-0.171%	3,810,525	-16.789%
2025-05-22	211.8996	214.0720	211.4366	213.6764	+0.918%	3,400,175	-16.930%
2025-05-21	211.4640	213.3636	210.4400	211.7324	-0.327%	3,273,075	-16.168%
2025-05-20	213.3192	214.9988	211.6000	212.4272	-1.252%	4,462,300	-16.442%
2025-05-19	212.6008	215.1992	209.0892	215.1200	+1.146%	3,969,625	-17.488%
2025-05-16	210.6856	213.2972	208.8408	212.6828	+1.515%	5,012,025	-16.542%
2025-05-15	208.5588	211.4172	208.3604	209.5096	+0.406%	3,890,800	-15.278%
2025-05-14	210.3412	211.5488	207.3022	208.6620	-0.872%	4,889,575	-14.934%
2025-05-13	206.4944	212.1044	206.0540	210.4968	+1.298%	6,340,375	-15.676%
2025-05-12	207.1722	209.2000	203.5408	207.7996	+2.414%	7,345,925	-14.581%
2025-05-09	205.6444	206.0572	201.5200	202.9016	-1.795%	5,711,175	-12.519%
2025-05-08	208.0408	209.5334	206.6084	206.6108	-0.596%	5,228,600	-14.090%
2025-05-07	206.5456	209.1418	205.3046	207.8496	+0.656%	3,935,400	-14.602%
2025-05-06	207.6060	208.6360	206.0832	206.4948	-0.554%	4,569,700	-14.041%
2025-05-05	207.0000	210.0000	207.0000	207.6448	-0.224%	4,814,050	-14.517%
2025-05-02	207.1620	209.0712	204.7320	208.1120	+1.987%	6,775,625	-14.709%
2025-05-01	200.0908	206.3966	198.8000	204.0572	+0.042%	7,795,425	-13.015%
2025-04-30	189.2892	204.6456	188.9108	203.9712	+3.871%	11,452,000	-12.978%
2025-04-29	193.9996	197.2049	193.6724	196.3692	+0.394%	9,306,900	-9.609%
2025-04-28	195.2000	196.6480	192.9696	195.5980	+1.065%	5,825,200	-9.253%
2025-04-25	193.1448	195.1364	191.7420	193.5376	+0.217%	4,740,525	-8.287%
2025-04-24	188.2448	193.7504	187.6652	193.1188	+2.049%	5,951,575	-8.088%
2025-04-23	188.7932	192.0000	186.6000	189.2412	+2.891%	5,946,875	-6.204%
2025-04-22	178.6000	184.3402	178.2768	183.9232	+3.616%	5,911,225	-3.492%
2025-04-21	182.6656	183.1524	174.8448	177.5052	-2.967%	5,888,175	-0.003%
2025-04-17	183.4632	184.1836	180.6650	182.9324	+0.715%	5,419,825	-2.970%
2025-04-16	182.9540	185.1104	179.6706	181.6336	-1.552%	6,219,350	-2.276%
2025-04-15	183.9996	184.7004	180.9636	184.4976	+1.220%	5,394,350	-3.793%
2025-04-14	188.0680	188.0680	181.8966	182.2736	-0.647%	7,201,775	-2.619%
2025-04-11	180.3288	185.7472	177.3977	183.4612	+2.044%	7,624,800	-3.249%
2025-04-10	181.0240	182.3542	174.9536	179.7856	-2.636%	10,581,525	-1.271%
2025-04-09	165.0472	186.1524	163.8492	184.6528	+10.859%	15,070,875	-3.874%
2025-04-08	175.0004	177.2204	165.1832	166.5660	-1.897%	8,777,700	+6.564%
2025-04-07	166.8032	178.5568	164.2965	169.7872	-0.918%	13,959,950	+4.543%
2025-04-04	172.8888	180.5300	171.3608	171.3608	-3.741%	12,713,000	+3.583%
2025-04-03	179.5696	180.9504	175.3384	178.0212	-5.092%	9,859,975	-0.293%
2025-04-02	184.9772	189.1840	184.9772	187.5720	+0.076%	4,838,550	-5.370%
2025-04-01	182.8836	187.7586	181.1896	187.4300	+1.711%	5,551,000	-5.298%
2025-03-31	180.9124	185.0416	177.6344	184.2764	-0.590%	8,984,925	-3.677%
2025-03-28	190.1120	190.1120	185.1842	185.3696	-2.495%	4,636,825	-4.245%
2025-03-27	189.6000	192.2936	184.5592	190.1120	-0.238%	4,850,875	-6.634%
2025-03-26	191.1200	191.2800	189.2824	190.5664	-0.288%	4,484,250	-6.857%
2025-03-25	188.9072	191.7836	188.9072	191.1164	+1.448%	6,623,375	-7.125%
2025-03-24	186.9672	189.1184	186.2980	188.3888	+2.002%	5,801,675	-5.780%
2025-03-21	181.2532	185.8044	178.2932	184.6904	+0.615%	14,359,900	-3.893%
2025-03-20	182.7612	186.1076	181.8904	183.5612	-0.062%	5,982,100	-3.302%
2025-03-19	177.9274	185.5012	177.9274	183.6756	+2.692%	6,960,825	-3.362%
2025-03-18	182.3848	182.6164	176.6664	178.8604	-2.013%	7,154,400	-0.761%
2025-03-17	178.9652	184.3092	178.4706	182.5356	+2.193%	7,105,825	-2.759%
2025-03-14	174.4792	178.6192	174.1273	178.6192	+3.960%	6,322,325	-0.627%
2025-03-13	175.2820	176.0208	171.1758	171.8160	-2.389%	7,977,800	+3.308%
2025-03-12	176.6000	176.8920	172.0256	176.0208	+1.082%	7,644,150	+0.840%
2025-03-11	176.0004	177.1774	172.3208	174.1364	-2.193%	10,085,950	+1.932%
2025-03-10	183.3264	183.3264	176.2368	178.0412	-4.758%	9,029,900	-0.304%
2025-03-07	187.1500	189.0172	184.0594	186.9352	-0.481%	7,423,825	-5.047%
2025-03-06	192.6404	194.8684	187.4500	187.8388	-4.504%	7,644,050	-5.504%
2025-03-05	195.7844	197.9792	193.6896	196.6984	+0.389%	5,329,250	-9.760%
2025-03-04	193.9768	198.7180	191.6256	195.9360	-0.965%	9,742,900	-9.409%
2025-03-03	200.6404	202.1900	196.5640	197.8460	-1.393%	8,799,600	-10.284%
2025-02-28	197.5260	200.6404	195.8444	200.6404	+1.990%	7,636,350	-11.533%
2025-02-27	201.6844	201.8456	196.6660	196.7252	-2.312%	5,241,100	-9.773%
2025-02-26	202.3200	205.1600	201.0000	201.3820	+0.014%	6,432,700	-11.859%
2025-02-25	203.6000	203.6000	198.0768	201.3532	-0.302%	8,976,175	-11.846%
2025-02-24	200.1600	204.1172	199.9244	201.9632	+1.171%	8,755,250	-12.113%
2025-02-21	208.5388	211.2800	198.8020	199.6256	-0.550%	18,113,450	-11.084%
2025-02-20	204.3996	204.3996	199.0324	200.7292	-1.807%	7,540,450	-11.572%
2025-02-19	206.7448	206.7448	201.7208	204.4240	-0.608%	4,680,400	-13.171%
2025-02-18	204.3400	206.6000	202.4144	205.6752	+1.932%	6,950,375	-13.699%
2025-02-14	203.4176	203.4176	199.0217	201.7760	+0.713%	5,063,875	-12.031%
2025-02-13	202.3784	203.1636	199.3722	200.3480	-0.188%	5,614,825	-11.404%
2025-02-12	195.0812	200.8264	195.0812	200.7244	+2.466%	4,977,700	-11.570%
2025-02-11	195.8424	197.2712	194.5440	195.8928	-0.329%	4,435,425	-9.389%
2025-02-10	198.5084	199.4800	196.2396	196.5392	+0.532%	4,796,500	-9.687%
2025-02-07	195.3960	202.9080	194.7600	195.4988	+2.255%	10,770,850	-9.207%
2025-02-06	189.2256	193.8800	189.1952	191.1884	+1.709%	10,702,425	-7.160%
2025-02-05	187.5372	191.1470	187.3628	187.9756	+0.437%	5,466,800	-5.573%
2025-02-04	186.8204	189.1428	186.2348	187.1576	-0.297%	6,546,975	-5.160%
2025-02-03	186.8076	189.7144	184.2172	187.7160	-0.943%	6,295,900	-5.442%
2025-01-31	191.8400	193.2000	188.4416	189.5024	-0.770%	6,134,325	-6.334%
2025-01-30	191.5736	191.5736	188.0020	190.9732	+1.111%	5,926,950	-7.055%
2025-01-29	188.2224	189.7602	187.5508	188.8744	+0.794%	4,478,100	-6.022%
2025-01-28	186.8040	190.0606	186.4000	187.3872	+0.199%	8,276,450	-5.276%
2025-01-27	186.2748	191.2464	186.2748	187.0144	-1.879%	7,493,250	-5.088%
2025-01-24	192.0800	193.1200	188.9516	190.5956	-1.105%	6,001,250	-6.871%
2025-01-23	184.8260	192.8980	184.3620	192.7256	+4.307%	10,058,175	-7.900%
2025-01-22	187.2624	188.1802	183.8364	184.7684	-1.434%	9,323,025	-3.934%
2025-01-21	197.0180	197.3848	184.6000	187.4564	-4.879%	10,153,150	-5.311%
2025-01-17	198.0000	199.0782	195.7780	197.0720	+1.270%	6,511,350	-9.931%
2025-01-16	192.7112	196.0640	191.9268	194.6000	+0.732%	4,710,950	-8.787%
2025-01-15	194.0692	195.9816	192.6284	193.1856	+1.064%	5,759,475	-8.119%
2025-01-14	191.2732	192.3632	190.0430	191.1524	+0.313%	5,152,300	-7.142%
2025-01-13	188.4116	191.2230	186.4128	190.5560	+0.514%	5,248,150	-6.852%
2025-01-10	192.3684	193.4340	188.0064	189.5820	-2.727%	7,657,575	-6.373%
2025-01-08	192.3560	195.0896	191.4200	194.8968	+1.591%	6,657,750	-8.926%
2025-01-07	195.2564	195.5744	191.5200	191.8440	-2.316%	5,508,275	-7.477%
2025-01-06	197.7068	197.7068	193.8220	196.3916	+0.121%	6,955,650	-9.619%
2025-01-03	197.5112	198.4781	195.1545	196.1540	-0.435%	4,138,875	-9.510%
2025-01-02	199.6268	201.5952	195.8666	197.0116	-0.868%	3,532,500	-9.904%
2024-12-31	199.6000	200.2892	198.5304	198.7368	-0.450%	2,632,275	-10.686%
2024-12-30	199.7000	200.6592	197.5218	199.6348	-0.923%	3,693,375	-11.088%
2024-12-27	202.4000	203.1456	200.6452	201.4956	-1.151%	2,911,425	-11.909%
2024-12-26	203.7624	205.0336	203.7120	203.8416	-0.525%	1,716,650	-12.923%
2024-12-24	203.4508	204.9176	202.0276	204.9176	+1.181%	1,965,875	-13.380%
2024-12-23	202.6716	202.8554	200.2048	202.5248	+0.288%	4,130,825	-12.356%
2024-12-20	198.2172	203.4084	198.2172	201.9436	+1.369%	11,598,450	-12.104%
2024-12-19	199.8832	200.8264	197.8734	199.2160	+0.749%	6,956,925	-10.901%
2024-12-18	206.1984	206.6908	197.5940	197.7340	-4.105%	7,907,200	-10.233%
2024-12-17	205.1600	207.0900	204.3934	206.1984	+0.055%	5,513,725	-13.918%
2024-12-16	208.2656	209.2560	205.6476	206.0852	-1.444%	8,563,325	-13.871%
2024-12-13	209.6000	210.4164	208.5440	209.1044	-0.784%	4,101,550	-15.114%
2024-12-12	212.0000	213.4896	210.2258	210.7572	-0.455%	3,697,575	-15.780%
2024-12-11	210.1328	211.8220	208.7512	211.7200	+2.076%	4,911,000	-16.163%
2024-12-10	206.9600	208.9468	204.4628	207.4132	+0.694%	6,371,350	-14.422%
2024-12-09	209.6000	211.2122	205.6832	205.9840	-2.844%	6,824,975	-13.828%
2024-12-06	210.4000	213.4880	210.4000	212.0136	+0.234%	4,707,950	-16.279%
2024-12-05	210.1552	213.2000	208.0000	211.5176	+0.854%	4,594,225	-16.083%
2024-12-04	208.0000	209.9468	206.4706	209.7264	+0.552%	5,079,550	-15.366%
2024-12-03	208.9712	210.3280	208.1668	208.5752	-0.189%	4,896,900	-14.899%
2024-12-02	208.2564	209.3276	207.4016	208.9712	+0.429%	5,146,575	-15.060%
2024-11-29	207.0944	209.2000	207.0944	208.0792	-0.405%	3,317,650	-14.696%
2024-11-27	207.5076	209.2000	206.4400	208.9260	+0.162%	4,278,575	-15.042%
2024-11-26	204.4000	208.6000	204.4000	208.5888	+2.073%	4,067,550	-14.904%
2024-11-25	208.5200	209.4800	202.9472	204.3532	-1.320%	11,111,450	-13.141%
2024-11-22	208.1016	208.6400	205.6336	207.0860	-0.648%	6,168,525	-14.287%
2024-11-21	202.0248	208.4664	200.6576	208.4368	+3.877%	6,072,100	-14.842%
2024-11-20	198.6724	200.7620	196.2812	200.6572	+0.792%	4,187,550	-11.541%
2024-11-19	199.7520	199.7520	197.4844	199.0796	-0.813%	5,114,500	-10.840%
2024-11-18	198.7756	201.1772	197.2380	200.7112	+0.856%	5,731,525	-11.564%
2024-11-15	198.8000	199.1912	197.3000	199.0076	+0.085%	5,893,625	-10.807%
2024-11-14	198.3200	199.8002	198.0778	198.8392	-0.330%	6,051,800	-10.732%
2024-11-13	199.9200	201.3584	198.8940	199.4976	-0.706%	4,983,375	-11.026%
2024-11-12	201.1604	202.0296	199.8484	200.9168	-0.839%	7,787,550	-11.655%
2024-11-11	197.4400	202.7776	197.4400	202.6160	+2.471%	4,386,825	-12.396%
2024-11-08	196.9132	199.0240	196.9132	197.7308	+0.455%	7,059,025	-10.231%
2024-11-07	200.5288	200.6808	196.5216	196.8348	-1.606%	8,381,500	-9.823%
2024-11-06	201.4656	202.4200	197.6852	200.0476	+1.754%	6,813,450	-11.271%
2024-11-05	190.8000	196.6404	190.8000	196.5992	+2.900%	9,634,475	-9.715%
2024-11-04	190.8796	193.0000	189.1300	191.0584	+0.576%	4,999,750	-7.096%
2024-11-01	186.7600	191.6046	186.7600	189.9644	+1.558%	12,993,800	-6.561%

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

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ