Dark

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:59:53 PM EDT

213.82USD+0.216%(+0.46)5,530,456

202.82Bid 225.75Ask 22.93Spread

Pre-market

Aug 25, 2026 9:29:59 AM EDT

214.07USD+0.335%(+0.71)4,241

After-hours

Aug 25, 2026 4:59:30 PM EDT

213.78USD-0.019%(-0.04)2,863

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	214.0700	214.2200	211.890000	213.8200	+0.216%	5,530,456	0.000%
2026-08-24	210.8400	215.0500	210.790000	213.3600	+1.784%	4,911,807	+0.216%
2026-08-21	210.0400	211.6300	206.290000	209.6200	-0.119%	4,504,441	+2.004%
2026-08-20	212.0000	213.0000	209.510000	209.8700	-1.469%	3,852,891	+1.882%
2026-08-19	208.2000	216.4200	207.440000	213.0000	+2.281%	5,144,691	+0.385%
2026-08-18	205.7500	211.6400	204.810000	208.2500	+1.704%	4,536,323	+2.675%
2026-08-17	210.8300	213.4900	204.020000	204.7600	-3.442%	5,954,908	+4.425%
2026-08-14	212.5600	214.9300	211.710000	212.0600	-0.600%	4,105,886	+0.830%
2026-08-13	212.9950	214.3800	208.530000	213.3400	+0.509%	3,684,125	+0.225%
2026-08-12	209.5650	212.8700	208.000000	212.2600	-0.287%	3,998,222	+0.735%
2026-08-11	210.0000	214.3600	208.770000	212.8700	-0.005%	3,496,524	+0.446%
2026-08-10	213.9300	215.4500	209.210000	212.8800	-0.718%	4,705,725	+0.442%
2026-08-07	207.2450	215.6900	207.155000	214.4200	+3.390%	7,207,614	-0.280%
2026-08-06	207.4500	211.8200	205.820000	207.3900	+0.179%	6,867,379	+3.100%
2026-08-05	207.7350	211.4700	202.130000	207.0200	+6.563%	10,654,007	+3.285%
2026-08-04	192.8300	195.1500	190.370000	194.2700	+0.810%	9,369,624	+10.063%
2026-08-03	198.2180	199.4299	191.066417	192.7100	-0.098%	7,604,070	+10.954%
2026-07-31	191.6050	194.9599	190.805000	192.9000	-0.176%	4,599,772	+10.845%
2026-07-30	197.0000	199.9000	190.150000	193.2400	-4.004%	7,599,100	+10.650%
2026-07-29	196.4400	204.6100	195.340000	201.3000	+0.998%	7,908,254	+6.220%
2026-07-28	189.4750	199.9800	188.480000	199.3100	+6.703%	9,074,021	+7.280%
2026-07-27	180.6720	187.3400	180.590000	186.7900	+5.258%	5,667,051	+14.471%
2026-07-24	174.6000	180.3000	174.500000	177.4600	+2.679%	5,012,343	+20.489%
2026-07-23	174.0650	175.8000	171.020000	172.8300	-2.828%	4,669,334	+23.717%
2026-07-22	177.9700	180.3700	176.390000	177.8600	-0.858%	4,851,041	+20.218%
2026-07-21	178.9800	180.5600	177.100000	179.4000	-0.028%	4,039,825	+19.186%
2026-07-20	181.3850	182.2300	177.360000	179.4500	-1.227%	4,059,333	+19.153%
2026-07-17	183.2300	184.3600	178.760000	181.6800	-1.587%	7,195,966	+17.690%
2026-07-16	184.5500	185.9200	179.990000	184.6100	+0.990%	5,879,986	+15.823%
2026-07-15	175.3000	183.1400	175.200000	182.8000	+4.547%	6,800,522	+16.969%
2026-07-14	171.1650	176.8750	171.165000	174.8500	-0.540%	5,328,933	+22.288%
2026-07-13	178.4750	180.6400	174.510000	175.8000	-1.452%	5,079,902	+21.627%
2026-07-10	175.8300	180.0400	175.830000	178.3900	+1.635%	3,975,428	+19.861%
2026-07-09	172.2750	175.6500	170.310000	175.5200	+0.706%	4,613,006	+21.821%
2026-07-08	179.3900	179.8800	172.750000	174.2900	-4.210%	5,003,406	+22.681%
2026-07-07	184.8000	188.3100	180.900000	181.9500	+0.508%	5,369,491	+17.516%
2026-07-06	185.4850	186.8900	180.570000	181.0300	-1.913%	7,362,063	+18.113%
2026-07-02	184.3500	186.4200	181.680000	184.5600	+1.051%	14,189,106	+15.854%
2026-07-01	179.8750	185.4500	177.520000	182.6400	+2.469%	7,100,204	+17.072%
2026-06-30	180.3100	181.3800	176.700000	178.2400	-2.286%	6,581,971	+19.962%
2026-06-29	185.0000	186.5000	181.790000	182.4100	+0.524%	8,451,433	+17.219%
2026-06-26	177.4100	183.2850	176.920000	181.4600	+2.491%	12,746,726	+17.833%
2026-06-25	181.1950	183.1750	176.560000	177.0500	-2.317%	10,845,599	+20.768%
2026-06-24	171.1700	184.8850	171.010000	181.2500	+7.287%	13,955,860	+17.970%
2026-06-23	167.5700	170.1100	165.850000	168.9400	+0.697%	9,166,236	+26.566%
2026-06-22	169.4900	171.0000	164.130000	167.7700	-2.334%	8,274,748	+27.448%
2026-06-18	172.6600	174.4500	170.285000	171.7800	+0.087%	18,363,036	+24.473%
2026-06-17	174.7800	176.5800	170.700000	171.6300	-2.328%	5,894,954	+24.582%
2026-06-16	175.7200	176.7100	174.100000	175.7200	+0.618%	7,444,100	+21.682%
2026-06-15	169.0200	176.8000	169.020000	174.6400	+5.881%	9,471,724	+22.435%
2026-06-12	166.2100	168.4400	161.690000	164.9400	+0.825%	6,492,278	+29.635%
2026-06-11	160.6550	165.0000	158.120000	163.5900	+1.836%	8,094,550	+30.705%
2026-06-10	164.1000	164.1000	159.225000	160.6400	-2.043%	6,791,929	+33.105%
2026-06-09	162.6100	168.8900	161.580000	163.9900	+1.041%	8,153,188	+30.386%
2026-06-08	165.5500	166.7300	162.200000	162.3000	-2.135%	6,621,025	+31.744%
2026-06-05	167.5400	171.9200	164.890000	165.8400	-0.985%	7,810,313	+28.932%
2026-06-04	168.4950	171.2200	166.360000	167.4900	+1.645%	6,666,209	+27.661%
2026-06-03	165.7050	168.4200	164.445000	164.7800	-1.453%	6,981,138	+29.761%
2026-06-02	167.5400	168.2300	162.420000	167.2100	-1.205%	7,011,607	+27.875%
2026-06-01	168.6880	171.2500	164.890000	169.2500	+1.087%	6,638,741	+26.334%
2026-05-29	170.2900	170.5000	167.220000	167.4300	-1.407%	8,489,894	+27.707%
2026-05-28	167.1050	169.9400	166.610000	169.8200	+0.861%	7,323,102	+25.910%
2026-05-27	165.0100	170.5100	165.000000	168.3700	+3.105%	9,932,858	+26.994%
2026-05-26	162.8500	166.2400	162.110000	163.3000	+1.391%	6,370,880	+30.937%
2026-05-22	159.1800	162.8000	159.000000	161.0600	+0.864%	7,380,356	+32.758%
2026-05-21	155.2500	160.4200	153.510000	159.6800	+1.739%	7,470,084	+33.905%
2026-05-20	153.4500	158.2300	150.140000	156.9500	+1.559%	8,111,292	+36.234%
2026-05-19	153.3650	160.9100	153.365000	154.5400	-0.342%	8,389,774	+38.359%
2026-05-18	155.6400	156.8300	153.120000	155.0700	+0.610%	6,976,284	+37.886%
2026-05-15	154.9400	156.6500	153.050000	154.1300	-0.227%	6,776,965	+38.727%
2026-05-14	154.9300	158.1900	153.970000	154.4800	-0.355%	5,678,554	+38.413%
2026-05-13	158.2000	158.9400	154.770000	155.0300	-3.444%	6,829,753	+37.922%
2026-05-12	158.4300	161.1900	157.860000	160.5600	+1.749%	6,892,302	+33.171%
2026-05-11	164.0950	165.3100	156.070000	157.8000	-4.900%	10,544,280	+35.501%
2026-05-08	169.2000	170.5600	165.620000	165.9300	-3.124%	8,861,000	+28.862%
2026-05-07	168.2450	173.7200	167.550000	171.2800	+1.759%	8,120,930	+24.837%
2026-05-06	173.2300	175.5200	168.215000	168.3200	+0.412%	9,043,025	+27.032%
2026-05-05	165.2500	169.0800	164.050000	167.6300	+1.238%	8,002,066	+27.555%
2026-05-04	170.0000	170.8600	165.210000	165.5800	-2.388%	5,568,224	+29.134%
2026-05-01	169.0300	171.5800	168.150000	169.6300	+0.754%	5,444,251	+26.051%
2026-04-30	174.3750	175.9400	167.200000	168.3600	-3.230%	8,644,772	+27.002%
2026-04-29	164.5400	176.8300	164.230000	173.9800	+0.346%	12,252,772	+22.899%
2026-04-28	177.9850	178.9400	173.000000	173.3800	-2.332%	10,989,364	+23.324%
2026-04-27	178.2900	181.4700	177.110000	177.5200	-1.515%	5,732,350	+20.448%
2026-04-24	176.6400	182.0900	176.200000	180.2500	+1.980%	6,319,627	+18.624%
2026-04-23	178.9050	180.5000	174.530000	176.7500	-1.477%	6,009,850	+20.973%
2026-04-22	190.5600	191.0100	177.900000	179.4000	-6.004%	9,374,741	+19.186%
2026-04-21	191.4500	193.9200	189.165000	190.8600	-0.609%	4,281,160	+12.030%
2026-04-20	190.6000	192.9100	189.090000	192.0300	+0.010%	5,371,581	+11.347%
2026-04-17	188.5550	192.7600	188.000000	192.0100	+4.037%	7,881,217	+11.359%
2026-04-16	186.5700	188.1700	184.140000	184.5600	-0.609%	5,853,017	+15.854%
2026-04-15	183.3300	186.6000	182.332500	185.6900	+2.523%	5,933,394	+15.149%
2026-04-14	178.2600	182.5500	178.000000	181.1200	+2.183%	5,523,048	+18.054%
2026-04-13	170.7100	177.7600	170.590000	177.2500	+2.185%	5,825,280	+20.632%
2026-04-10	177.1500	179.4100	171.550000	173.4600	-1.778%	5,118,348	+23.268%
2026-04-09	180.0300	180.9800	173.820000	176.6000	-2.431%	7,232,478	+21.076%
2026-04-08	181.0700	186.6500	180.090000	181.0000	+4.377%	8,876,847	+18.133%
2026-04-07	174.4160	175.8800	169.710000	173.4100	-1.578%	9,117,795	+23.303%
2026-04-06	166.2500	176.8300	166.250000	176.1900	+5.017%	8,190,510	+21.358%
2026-04-02	165.7596	168.1096	162.620400	167.7724	+0.233%	5,855,065	+27.446%
2026-04-01	168.6732	170.0060	162.048800	167.3824	-0.612%	8,808,761	+27.743%
2026-03-31	165.4800	169.6000	162.620600	168.4128	+2.254%	9,462,941	+26.962%
2026-03-30	162.6000	166.5429	162.000000	164.7004	+1.363%	10,225,800	+29.824%
2026-03-27	167.9600	168.1872	161.211600	162.4856	-3.598%	8,977,931	+31.593%
2026-03-26	169.1256	171.0000	167.368400	168.5504	-0.566%	8,121,895	+26.858%
2026-03-25	171.9376	174.9956	167.285600	169.5100	-1.233%	6,238,794	+26.140%
2026-03-24	174.5964	175.6916	170.600000	171.6260	-2.414%	8,587,030	+24.585%
2026-03-23	176.3096	177.7024	174.720800	175.8716	+1.682%	8,346,123	+21.577%
2026-03-20	171.7352	173.1676	170.333600	172.9616	+0.693%	11,939,804	+23.623%
2026-03-19	175.1816	177.4688	170.404400	171.7716	-1.988%	5,988,496	+24.479%
2026-03-18	176.0800	179.0949	175.161200	175.2556	-1.372%	6,447,233	+22.005%
2026-03-17	175.0960	179.0132	174.160000	177.6932	+3.478%	8,277,379	+20.331%
2026-03-16	170.6202	173.5692	170.077600	171.7208	+1.220%	5,047,839	+24.516%
2026-03-13	170.2148	172.8000	169.407600	169.6504	+0.558%	5,727,156	+26.036%
2026-03-12	170.9764	173.9268	168.533600	168.7084	-2.422%	6,462,847	+26.739%
2026-03-11	175.1010	177.3812	171.034400	172.8968	-1.129%	6,422,295	+23.669%
2026-03-10	176.5000	177.2760	171.381200	174.8708	-1.552%	9,619,511	+22.273%
2026-03-09	178.4684	179.5568	173.600000	177.6276	-2.412%	12,966,074	+20.375%
2026-03-06	180.7200	183.3904	178.170600	182.0172	-1.362%	9,557,048	+17.472%
2026-03-05	180.4440	185.3636	178.888000	184.5312	+8.456%	20,321,493	+15.872%
2026-03-04	165.8410	172.9096	165.180000	170.1432	+2.400%	10,469,853	+25.671%
2026-03-03	164.6020	167.7630	162.935200	166.1548	-0.620%	10,960,377	+28.687%
2026-03-02	162.0000	168.7828	161.120000	167.1912	-1.405%	13,576,337	+27.890%
2026-02-27	167.7480	169.7100	166.400000	169.5740	-0.257%	23,009,923	+26.092%
2026-02-26	167.1800	171.6840	166.524000	170.0104	+2.096%	18,878,798	+25.769%
2026-02-25	163.0800	167.1800	161.913600	166.5200	+2.321%	18,738,819	+28.405%
2026-02-24	155.6000	163.3200	155.200000	162.7424	+5.108%	20,130,154	+31.386%
2026-02-23	162.0752	162.4000	150.618000	154.8332	-5.052%	19,448,447	+38.097%
2026-02-20	160.4988	163.1988	157.941400	163.0716	+1.730%	20,140,250	+31.120%
2026-02-19	163.5548	165.6614	154.840400	160.2980	-6.148%	22,663,550	+33.389%
2026-02-18	164.2504	171.7732	164.000000	170.7996	+3.136%	16,901,400	+25.188%
2026-02-17	165.2476	166.7244	160.821600	165.6060	-0.011%	12,258,525	+29.114%
2026-02-13	166.1600	167.6800	162.864000	165.6240	-0.445%	15,561,900	+29.100%
2026-02-12	171.0984	175.4004	165.594000	166.3640	-3.556%	17,071,750	+28.525%
2026-02-11	170.1430	175.1118	167.979200	172.4976	+0.731%	16,719,550	+23.955%
2026-02-10	168.7808	175.2000	167.035200	171.2456	+1.041%	14,336,900	+24.862%
2026-02-09	176.7474	177.5512	168.769200	169.4820	-4.939%	16,942,900	+26.161%
2026-02-06	177.7508	180.9576	174.766800	178.2868	+0.309%	13,299,100	+19.930%
2026-02-05	185.9712	187.8814	177.268800	177.7368	-3.553%	9,673,875	+20.301%
2026-02-04	182.1600	185.3152	174.500000	184.2852	-0.808%	15,349,600	+16.027%
2026-02-03	202.3824	204.6000	184.607600	185.7856	-9.324%	15,853,150	+15.090%
2026-02-02	201.4000	205.2624	199.200000	204.8900	+2.407%	5,406,675	+4.358%
2026-01-30	203.3822	204.0172	198.192400	200.0736	-2.180%	6,772,775	+6.871%
2026-01-29	204.2408	205.9104	202.000400	204.5328	+0.553%	6,109,075	+4.541%
2026-01-28	206.4572	208.4944	202.720000	203.4088	-1.323%	5,017,125	+5.118%
2026-01-27	204.2912	206.4380	203.531600	206.1364	+0.903%	3,913,900	+3.727%
2026-01-26	204.5532	206.4800	203.490800	204.2912	+0.172%	4,518,875	+4.664%
2026-01-23	202.6896	205.1932	202.689600	203.9400	-1.017%	5,192,200	+4.845%
2026-01-22	208.3164	209.9444	204.762900	206.0360	-0.246%	5,564,800	+3.778%
2026-01-21	200.3892	207.1552	200.068400	206.5444	+2.718%	6,822,625	+3.523%
2026-01-20	200.4828	202.2962	198.097600	201.0800	-1.738%	7,165,975	+6.336%
2026-01-16	207.7224	209.1200	204.142400	204.6364	-1.486%	9,328,750	+4.488%
2026-01-15	207.6460	209.1004	205.726000	207.7224	+0.116%	4,741,600	+2.935%
2026-01-14	210.5010	211.2120	202.299600	207.4808	-2.403%	6,203,225	+3.055%
2026-01-13	214.6772	216.7106	210.720600	212.5884	-1.425%	4,728,925	+0.579%
2026-01-12	218.1678	218.1678	214.432800	215.6608	-1.832%	4,475,575	-0.854%
2026-01-09	216.6024	220.7536	215.720000	219.6844	+0.865%	5,123,825	-2.669%
2026-01-08	217.6400	218.2796	214.320000	217.8000	-0.013%	4,020,675	-1.827%
2026-01-07	212.8564	218.9556	212.856400	217.8288	+1.820%	4,516,325	-1.840%
2026-01-06	214.0120	214.7226	210.840600	213.9356	-0.354%	5,365,475	-0.054%
2026-01-05	211.7280	217.8080	211.261400	214.6948	+0.830%	4,462,850	-0.407%
2026-01-02	214.2716	214.3424	210.052800	212.9280	-0.600%	4,248,975	+0.419%
2025-12-31	216.6004	217.5564	214.115600	214.2132	-1.323%	2,822,950	-0.184%
2025-12-30	216.5296	218.2116	216.529600	217.0860	-0.261%	3,387,125	-1.504%
2025-12-29	217.7356	218.4800	216.151600	217.6532	+0.022%	2,622,475	-1.761%
2025-12-26	217.4512	219.4800	216.600000	217.6056	-0.117%	1,740,350	-1.740%
2025-12-24	216.7608	219.0808	216.678600	217.8604	+0.133%	1,319,425	-1.855%
2025-12-23	215.8308	217.6528	215.691200	217.5708	+0.597%	3,017,025	-1.724%
2025-12-22	217.5232	218.8004	215.600000	216.2796	+0.246%	3,374,300	-1.137%
2025-12-19	213.6124	217.4000	213.102400	215.7496	+0.903%	11,569,175	-0.894%
2025-12-18	213.5536	217.0706	213.309600	213.8188	+0.084%	4,871,025	+0.001%
2025-12-17	217.0104	218.0584	213.367200	213.6392	-1.765%	4,463,125	+0.085%
2025-12-16	217.0000	220.8060	216.755200	217.4772	-0.381%	5,720,075	-1.682%
2025-12-15	214.3156	219.4000	213.859200	218.3080	+2.944%	9,159,850	-2.056%
2025-12-12	212.3568	214.3212	211.483600	212.0656	+0.416%	5,044,750	+0.827%
2025-12-11	211.0568	214.3920	209.601200	211.1872	+0.047%	6,175,875	+1.247%
2025-12-10	206.9400	214.6234	202.587400	211.0880	+1.567%	11,447,125	+1.294%
2025-12-09	206.1596	209.1476	200.087600	207.8304	+0.355%	8,492,875	+2.882%
2025-12-08	207.5440	208.3780	204.786800	207.0956	-0.378%	7,599,275	+3.247%
2025-12-05	201.4244	207.9808	200.774000	207.8816	+3.378%	7,596,275	+2.857%
2025-12-04	202.6000	203.2636	200.795200	201.0880	-0.396%	4,660,700	+6.332%
2025-12-03	203.7188	206.6848	201.686300	201.8884	-1.711%	5,129,675	+5.910%
2025-12-02	196.2000	207.0488	196.120200	205.4028	+4.973%	10,837,300	+4.098%
2025-12-01	196.4800	197.8460	195.406800	195.6724	-0.466%	6,166,000	+9.274%
2025-11-28	196.1868	198.0992	195.406000	196.5876	+0.058%	3,332,225	+8.766%
2025-11-26	195.9852	198.0000	195.574400	196.4740	+0.114%	7,092,350	+8.829%
2025-11-25	195.3004	198.0908	194.680400	196.2496	+0.633%	8,381,450	+8.953%
2025-11-24	193.3356	196.0000	192.450000	195.0148	+2.252%	10,055,900	+9.643%
2025-11-21	184.0200	191.9864	184.020000	190.7200	+4.034%	11,917,525	+12.112%
2025-11-20	186.9200	188.3000	182.844800	183.3240	-2.295%	9,045,125	+16.635%
2025-11-19	190.8060	191.5394	186.501600	187.6308	-1.928%	8,657,950	+13.958%
2025-11-18	191.9276	194.4966	190.204800	191.3204	-0.437%	8,141,275	+11.760%
2025-11-17	201.2000	203.5614	190.920000	192.1604	-4.834%	10,439,950	+11.272%
2025-11-14	203.2660	205.1548	200.820400	201.9204	-0.544%	5,137,750	+5.893%
2025-11-13	208.3740	209.4335	202.524000	203.0244	-1.932%	7,344,225	+5.317%
2025-11-12	202.2000	207.3236	200.729200	207.0232	+2.474%	6,046,825	+3.283%
2025-11-11	198.9200	202.8752	198.336000	202.0260	+1.860%	5,091,075	+5.838%
2025-11-10	198.2424	201.3428	197.730800	198.3360	+0.372%	6,581,525	+7.807%
2025-11-07	196.6980	200.5768	196.202000	197.6000	+0.836%	6,790,050	+8.209%
2025-11-06	195.2000	197.2000	194.216000	195.9620	-0.246%	7,331,675	+9.113%
2025-11-05	199.2404	199.5596	195.479600	196.4460	-1.615%	6,376,075	+8.844%
2025-11-04	199.9400	203.2000	198.141600	199.6704	-0.771%	5,674,025	+7.086%
2025-11-03	202.5440	203.4092	199.331600	201.2220	-0.929%	5,674,975	+6.261%
2025-10-31	202.6068	204.3932	201.180800	203.1096	-0.049%	4,431,300	+5.273%
2025-10-30	202.5356	211.1903	202.200000	203.2084	+0.086%	8,148,825	+5.222%
2025-10-29	208.0004	208.8000	197.125500	203.0344	-0.873%	11,542,700	+5.312%
2025-10-28	209.6232	211.0000	204.822800	204.8228	-2.547%	10,187,725	+4.393%
2025-10-27	209.3916	210.5376	208.113200	210.1760	+2.103%	5,374,625	+1.734%
2025-10-24	205.2000	207.0430	203.200000	205.8464	+1.034%	5,640,275	+3.874%
2025-10-23	210.3200	210.3200	203.220000	203.7388	-2.622%	7,768,675	+4.948%
2025-10-22	213.1184	213.1184	208.266400	209.2236	-1.048%	4,894,925	+2.197%
2025-10-21	205.6000	212.3956	204.360000	211.4400	+2.803%	7,614,375	+1.126%
2025-10-20	204.2320	206.9200	203.217000	205.6752	+1.417%	7,478,250	+3.960%
2025-10-17	197.9560	203.3450	196.942000	202.8008	+2.377%	7,307,450	+5.434%
2025-10-16	202.3876	203.5076	197.232400	198.0924	-2.530%	7,644,100	+7.940%
2025-10-15	211.6792	211.6792	202.520000	203.2344	-3.774%	6,875,950	+5.209%
2025-10-14	208.3872	212.7306	207.840200	211.2056	+0.500%	5,178,400	+1.238%
2025-10-13	208.1536	210.5314	206.778000	210.1540	+1.722%	5,118,975	+1.744%
2025-10-10	207.7684	209.5990	205.234000	206.5972	-0.520%	4,925,925	+3.496%
2025-10-09	203.3116	208.4332	201.550800	207.6772	+1.183%	5,562,675	+2.958%
2025-10-08	208.9200	209.5292	204.400000	205.2492	-2.113%	7,228,800	+4.176%
2025-10-07	216.8888	216.8888	207.520000	209.6800	-3.282%	6,617,525	+1.974%
2025-10-06	214.7216	224.9956	210.403000	216.7948	+0.034%	8,849,325	-1.372%
2025-10-03	217.9788	218.6328	214.805200	216.7220	-0.120%	6,739,775	-1.339%
2025-10-02	213.0156	217.2384	212.040000	216.9820	+1.383%	5,213,525	-1.457%
2025-10-01	214.0800	215.0092	210.000100	214.0224	-0.902%	8,106,100	-0.095%
2025-09-30	217.0800	218.3242	214.037600	215.9708	-1.018%	4,937,025	-0.996%
2025-09-29	222.8664	223.4420	217.921200	218.1924	-1.680%	5,933,250	-2.004%
2025-09-26	223.1380	223.4648	219.277600	221.9200	-0.497%	4,057,025	-3.650%
2025-09-25	220.9196	223.2876	218.160000	223.0292	+0.907%	6,131,275	-4.129%
2025-09-24	221.1228	221.1228	217.139800	221.0240	+0.301%	3,807,950	-3.259%
2025-09-23	217.0000	220.7032	216.956400	220.3608	+0.951%	4,478,950	-2.968%
2025-09-22	216.0000	219.0940	214.800000	218.2852	+0.233%	5,360,800	-2.046%
2025-09-19	217.9184	218.6265	216.000000	217.7776	+0.029%	10,514,825	-1.817%
2025-09-18	222.2800	223.5098	216.431600	217.7152	-1.995%	5,871,550	-1.789%
2025-09-17	219.7536	222.2958	218.198400	222.1480	+1.437%	5,288,475	-3.749%
2025-09-16	223.0632	223.0632	217.202000	219.0004	-1.526%	4,308,025	-2.365%
2025-09-15	220.0000	222.4000	216.960000	222.3932	+1.860%	4,128,925	-3.855%
2025-09-12	218.4400	220.8000	217.507700	218.3328	-0.722%	3,220,375	-2.067%
2025-09-11	218.9924	221.4798	216.400000	219.9200	+0.424%	4,495,750	-2.774%
2025-09-10	222.5600	222.5600	215.008000	218.9924	-1.741%	6,241,850	-2.362%
2025-09-09	221.8720	224.1772	220.700000	222.8732	+0.038%	3,971,950	-4.062%
2025-09-08	221.1396	225.5400	220.399000	222.7880	+1.161%	5,353,425	-4.025%
2025-09-05	223.7628	226.1002	218.200000	220.2320	-1.433%	5,060,650	-2.911%
2025-09-04	222.8000	223.9400	218.157800	223.4344	+0.052%	5,509,250	-4.303%
2025-09-03	220.9944	223.8768	219.400000	223.3180	+1.406%	4,745,775	-4.253%
2025-09-02	223.0928	223.0928	218.278800	220.2220	-1.670%	6,114,975	-2.907%
2025-08-29	225.3656	225.3656	223.510000	223.9620	-0.937%	3,473,300	-4.528%
2025-08-28	225.2000	226.6286	223.800000	226.0796	+0.647%	4,198,800	-5.423%
2025-08-27	227.0476	227.7200	223.242300	224.6272	-1.577%	3,786,300	-4.811%
2025-08-26	228.0348	229.1266	225.745600	228.2272	+0.036%	4,274,125	-6.313%
2025-08-25	228.3272	230.9792	228.004800	228.1440	-0.302%	2,890,500	-6.278%
2025-08-22	229.0088	231.8000	226.602000	228.8348	+0.177%	4,888,950	-6.561%
2025-08-21	225.9136	228.5900	223.963200	228.4296	+1.258%	3,909,325	-6.396%
2025-08-20	223.3600	225.9148	223.291100	225.5912	+0.997%	4,387,050	-5.218%
2025-08-19	221.5648	224.1028	221.046000	223.3632	+0.941%	4,995,225	-4.273%
2025-08-18	217.9616	221.4352	216.780800	221.2800	+1.425%	4,237,725	-3.371%
2025-08-15	220.5776	220.5776	217.488800	218.1716	-0.556%	3,950,600	-1.995%
2025-08-14	218.6800	220.7718	216.756800	219.3908	+0.676%	4,494,975	-2.539%
2025-08-13	219.3336	219.3336	216.127200	217.9168	-0.249%	4,762,000	-1.880%
2025-08-12	214.5700	218.7268	214.570000	218.4616	+1.814%	3,614,025	-2.125%
2025-08-11	215.2736	217.2732	213.963600	214.5700	-0.771%	4,374,775	-0.350%
2025-08-08	218.1608	218.1608	214.657000	216.2364	-0.482%	4,721,750	-1.117%
2025-08-07	222.0000	223.6000	216.226700	217.2840	-1.882%	5,066,725	-1.594%
2025-08-06	218.9788	221.5532	216.600000	221.4524	+1.437%	4,979,375	-3.447%
2025-08-05	220.1572	220.3000	216.391600	218.3144	-0.333%	5,546,700	-2.059%
2025-08-04	216.4800	219.2404	213.576800	219.0436	+1.667%	5,925,200	-2.385%
2025-08-01	219.1788	219.1788	213.564800	215.4516	-2.140%	4,990,300	-0.757%
2025-07-31	225.0000	226.5764	219.747200	220.1624	-1.939%	7,210,175	-2.881%
2025-07-30	219.6000	227.6628	217.282000	224.5164	+0.396%	9,292,075	-4.764%
2025-07-29	227.8400	227.8400	221.665600	223.6308	-1.549%	8,109,175	-4.387%
2025-07-28	225.5524	227.4000	223.325000	227.1500	+0.825%	5,641,150	-5.868%
2025-07-25	227.1404	227.2112	224.968200	225.2908	-0.314%	4,620,325	-5.092%
2025-07-24	229.8376	230.3532	225.764800	226.0000	-1.505%	4,312,900	-5.389%
2025-07-23	230.6372	230.7832	227.200000	229.4528	-0.679%	3,739,275	-6.813%
2025-07-22	228.8000	231.4400	227.100000	231.0212	+1.733%	3,592,350	-7.446%
2025-07-21	226.6000	228.6600	225.997800	227.0860	-0.452%	3,909,150	-5.842%
2025-07-18	229.9836	229.9836	227.360000	228.1160	+0.334%	3,676,500	-6.267%
2025-07-17	226.2600	228.7368	225.856000	227.3576	+0.456%	3,537,625	-5.954%
2025-07-16	226.1184	227.0938	225.008600	226.3252	-0.307%	4,226,350	-5.525%
2025-07-15	229.7444	231.6000	225.600000	227.0212	-1.570%	4,094,350	-5.815%
2025-07-14	227.8944	230.7976	227.561000	230.6416	+0.856%	3,353,250	-7.293%
2025-07-11	227.7048	229.0156	226.425900	228.6840	-0.025%	3,773,225	-6.500%
2025-07-10	228.8848	230.6516	226.565900	228.7404	+0.890%	4,231,050	-6.523%
2025-07-09	230.4108	230.6800	226.124800	226.7216	-0.793%	4,627,375	-5.691%
2025-07-08	232.6000	233.5765	227.120000	228.5332	-1.764%	5,926,425	-6.438%
2025-07-07	229.0152	232.6368	228.317200	232.6368	+1.734%	4,400,325	-8.088%
2025-07-03	227.8916	230.4158	226.119600	228.6720	+0.264%	3,278,975	-6.495%
2025-07-02	227.6000	228.4082	225.600100	228.0704	-0.506%	5,284,525	-6.248%
2025-07-01	229.6320	231.8308	227.251200	229.2292	-1.011%	5,652,875	-6.722%
2025-06-30	228.1640	231.9604	227.660800	231.5696	+1.688%	7,193,900	-7.665%
2025-06-27	224.7100	228.4592	224.545600	227.7252	+1.736%	7,439,575	-6.106%
2025-06-26	220.8264	225.3044	220.058000	223.8400	+2.017%	5,482,775	-4.476%
2025-06-25	218.6060	220.8892	217.600000	219.4140	+0.057%	4,431,925	-2.550%
2025-06-24	215.6000	220.7270	215.140000	219.2892	+2.790%	5,850,875	-2.494%
2025-06-23	213.6136	214.0000	209.426000	213.3368	+0.554%	4,395,675	+0.226%
2025-06-20	215.1200	215.1200	211.000000	212.1612	+0.336%	11,048,050	+0.782%
2025-06-18	212.2760	214.0760	211.093200	211.4504	-0.279%	4,526,350	+1.121%
2025-06-17	212.5002	215.5744	211.400000	212.0420	-1.266%	4,906,425	+0.839%
2025-06-16	212.9990	215.1876	212.520800	214.7616	+1.334%	5,612,375	-0.438%
2025-06-13	213.8000	214.9338	210.894200	211.9352	-2.995%	6,550,675	+0.889%
2025-06-12	218.6048	219.5200	217.032400	218.4780	-0.079%	4,834,400	-2.132%
2025-06-11	219.5200	219.7300	215.597800	218.6512	-0.395%	6,570,725	-2.210%
2025-06-10	221.1980	221.8450	217.410600	219.5192	-0.928%	4,466,100	-2.596%
2025-06-09	224.0480	224.9446	221.138000	221.5764	-1.339%	4,984,225	-3.501%
2025-06-06	224.6224	225.2536	222.151400	224.5844	+0.791%	4,352,275	-4.793%
2025-06-05	223.0000	225.5880	222.000000	222.8208	+0.243%	4,645,425	-4.039%
2025-06-04	218.9520	222.4046	218.940000	222.2800	+1.496%	5,238,625	-3.806%
2025-06-03	220.5636	222.4180	218.585600	219.0028	-1.153%	5,309,200	-2.367%
2025-06-02	220.0000	221.7770	218.850400	221.5564	+0.362%	3,417,600	-3.492%
2025-05-30	220.4000	221.3000	219.082400	220.7572	+0.308%	5,817,000	-3.142%
2025-05-29	219.2000	220.3866	217.436200	220.0800	+0.488%	4,843,275	-2.844%
2025-05-28	218.0696	220.2000	218.069600	219.0104	+0.431%	4,719,375	-2.370%
2025-05-27	214.2768	218.8712	214.276800	218.0696	+2.230%	6,441,500	-1.949%
2025-05-23	211.2292	213.4894	210.906300	213.3120	-0.171%	3,810,525	+0.238%
2025-05-22	211.8996	214.0720	211.436600	213.6764	+0.918%	3,400,175	+0.067%
2025-05-21	211.4640	213.3636	210.440000	211.7324	-0.327%	3,273,075	+0.986%
2025-05-20	213.3192	214.9988	211.600000	212.4272	-1.252%	4,462,300	+0.656%
2025-05-19	212.6008	215.1992	209.089200	215.1200	+1.146%	3,969,625	-0.604%
2025-05-16	210.6856	213.2972	208.840800	212.6828	+1.515%	5,012,025	+0.535%
2025-05-15	208.5588	211.4172	208.360400	209.5096	+0.406%	3,890,800	+2.057%
2025-05-14	210.3412	211.5488	207.302200	208.6620	-0.872%	4,889,575	+2.472%
2025-05-13	206.4944	212.1044	206.054000	210.4968	+1.298%	6,340,375	+1.579%
2025-05-12	207.1722	209.2000	203.540800	207.7996	+2.414%	7,345,925	+2.897%
2025-05-09	205.6444	206.0572	201.520000	202.9016	-1.795%	5,711,175	+5.381%
2025-05-08	208.0408	209.5334	206.608400	206.6108	-0.596%	5,228,600	+3.489%
2025-05-07	206.5456	209.1418	205.304600	207.8496	+0.656%	3,935,400	+2.872%
2025-05-06	207.6060	208.6360	206.083200	206.4948	-0.554%	4,569,700	+3.547%
2025-05-05	207.0000	210.0000	207.000000	207.6448	-0.224%	4,814,050	+2.974%
2025-05-02	207.1620	209.0712	204.732000	208.1120	+1.987%	6,775,625	+2.743%
2025-05-01	200.0908	206.3966	198.800000	204.0572	+0.042%	7,795,425	+4.784%
2025-04-30	189.2892	204.6456	188.910800	203.9712	+3.871%	11,452,000	+4.829%
2025-04-29	193.9996	197.2049	193.672400	196.3692	+0.394%	9,306,900	+8.887%
2025-04-28	195.2000	196.6480	192.969600	195.5980	+1.065%	5,825,200	+9.316%
2025-04-25	193.1448	195.1364	191.742000	193.5376	+0.217%	4,740,525	+10.480%
2025-04-24	188.2448	193.7504	187.665200	193.1188	+2.049%	5,951,575	+10.719%
2025-04-23	188.7932	192.0000	186.600000	189.2412	+2.891%	5,946,875	+12.988%
2025-04-22	178.6000	184.3402	178.276800	183.9232	+3.616%	5,911,225	+16.255%
2025-04-21	182.6656	183.1524	174.844800	177.5052	-2.967%	5,888,175	+20.458%
2025-04-17	183.4632	184.1836	180.665000	182.9324	+0.715%	5,419,825	+16.885%
2025-04-16	182.9540	185.1104	179.670600	181.6336	-1.552%	6,219,350	+17.721%
2025-04-15	183.9996	184.7004	180.963600	184.4976	+1.220%	5,394,350	+15.893%
2025-04-14	188.0680	188.0680	181.896600	182.2736	-0.647%	7,201,775	+17.307%
2025-04-11	180.3288	185.7472	177.397700	183.4612	+2.044%	7,624,800	+16.548%
2025-04-10	181.0240	182.3542	174.953600	179.7856	-2.636%	10,581,525	+18.931%
2025-04-09	165.0472	186.1524	163.849200	184.6528	+10.859%	15,070,875	+15.796%
2025-04-08	175.0004	177.2204	165.183200	166.5660	-1.897%	8,777,700	+28.370%
2025-04-07	166.8032	178.5568	164.296500	169.7872	-0.918%	13,959,950	+25.934%
2025-04-04	172.8888	180.5300	171.360800	171.3608	-3.741%	12,713,000	+24.778%
2025-04-03	179.5696	180.9504	175.338400	178.0212	-5.092%	9,859,975	+20.109%
2025-04-02	184.9772	189.1840	184.977200	187.5720	+0.076%	4,838,550	+13.994%
2025-04-01	182.8836	187.7586	181.189600	187.4300	+1.711%	5,551,000	+14.080%
2025-03-31	180.9124	185.0416	177.634400	184.2764	-0.590%	8,984,925	+16.032%
2025-03-28	190.1120	190.1120	185.184200	185.3696	-2.495%	4,636,825	+15.348%
2025-03-27	189.6000	192.2936	184.559200	190.1120	-0.238%	4,850,875	+12.471%
2025-03-26	191.1200	191.2800	189.282400	190.5664	-0.288%	4,484,250	+12.202%
2025-03-25	188.9072	191.7836	188.907200	191.1164	+1.448%	6,623,375	+11.879%
2025-03-24	186.9672	189.1184	186.298000	188.3888	+2.002%	5,801,675	+13.499%
2025-03-21	181.2532	185.8044	178.293200	184.6904	+0.615%	14,359,900	+15.772%
2025-03-20	182.7612	186.1076	181.890400	183.5612	-0.062%	5,982,100	+16.484%
2025-03-19	177.9274	185.5012	177.927400	183.6756	+2.692%	6,960,825	+16.412%
2025-03-18	182.3848	182.6164	176.666400	178.8604	-2.013%	7,154,400	+19.546%
2025-03-17	178.9652	184.3092	178.470600	182.5356	+2.193%	7,105,825	+17.139%
2025-03-14	174.4792	178.6192	174.127300	178.6192	+3.960%	6,322,325	+19.707%
2025-03-13	175.2820	176.0208	171.175800	171.8160	-2.389%	7,977,800	+24.447%
2025-03-12	176.6000	176.8920	172.025600	176.0208	+1.082%	7,644,150	+21.474%
2025-03-11	176.0004	177.1774	172.320800	174.1364	-2.193%	10,085,950	+22.789%
2025-03-10	183.3264	183.3264	176.236800	178.0412	-4.758%	9,029,900	+20.096%
2025-03-07	187.1500	189.0172	184.059400	186.9352	-0.481%	7,423,825	+14.382%
2025-03-06	192.6404	194.8684	187.450000	187.8388	-4.504%	7,644,050	+13.832%

.dark-mode .fq5MQC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fq5MQC{ color: #333333; background-color: white; border: 2px solid #333333; }BKNGBooking Holdings Inc. Common Stockstock NASDAQ

BKNG
Booking Holdings Inc. Common Stock
stock NASDAQ