Booking Holdings Inc. (LON:0W2Y)
London
· Delayed Price · Currency is GBP · Price in USD 4,478.00
-34.00 (-0.75%)
Mar 9, 2026, 5:01 PM GMT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,627.04 | 4,698.00 | 4,450.00 | 4,554.43 | 4,554.43 | -1.10% | 587 |
| Mar 5, 2026 | 4,270.00 | 4,643.33 | 4,192.50 | 4,605.00 | 4,594.39 | 6.85% | 518 |
| Mar 4, 2026 | 4,095.00 | 4,322.74 | 4,095.00 | 4,309.68 | 4,299.75 | 3.00% | 506 |
| Mar 3, 2026 | 4,188.33 | 4,192.15 | 4,045.00 | 4,184.24 | 4,174.60 | -0.23% | 245 |
| Mar 2, 2026 | 4,125.00 | 4,196.00 | 4,011.00 | 4,194.00 | 4,184.34 | -0.83% | 1,047 |
| Feb 27, 2026 | 4,245.99 | 4,300.00 | 4,131.00 | 4,228.90 | 4,219.16 | -0.15% | 579 |
| Feb 26, 2026 | 4,115.00 | 4,293.90 | 4,088.98 | 4,235.06 | 4,225.30 | 1.74% | 772 |
| Feb 25, 2026 | 4,078.98 | 4,176.99 | 4,034.31 | 4,162.62 | 4,153.03 | 2.29% | 1,235 |
| Feb 24, 2026 | 3,888.00 | 4,083.45 | 3,863.00 | 4,069.53 | 4,060.15 | 5.27% | 2,328 |
| Feb 23, 2026 | 4,045.00 | 4,122.67 | 3,760.01 | 3,865.84 | 3,856.93 | -4.73% | 642 |
| Feb 20, 2026 | 4,014.50 | 4,079.98 | 3,954.82 | 4,057.94 | 4,048.59 | 2.98% | 640 |
| Feb 19, 2026 | 4,298.00 | 4,300.00 | 3,874.63 | 3,940.53 | 3,931.45 | -7.77% | 986 |
| Feb 18, 2026 | 4,134.82 | 4,286.37 | 4,080.00 | 4,272.39 | 4,262.55 | 2.58% | 646 |
| Feb 17, 2026 | 4,155.00 | 4,232.25 | 4,020.54 | 4,164.89 | 4,155.29 | -0.03% | 1,143 |
| Feb 16, 2026 | 4,166.10 | 4,166.10 | 4,166.10 | 4,166.10 | 4,156.50 | - | 5 |
| Feb 13, 2026 | 4,174.00 | 4,224.79 | 4,076.59 | 4,166.10 | 4,156.50 | -0.89% | 1,406 |
| Feb 12, 2026 | 4,328.50 | 4,384.00 | 4,140.01 | 4,203.65 | 4,193.96 | -3.81% | 379 |
| Feb 11, 2026 | 4,298.99 | 4,377.99 | 4,198.23 | 4,369.97 | 4,359.90 | 1.09% | 414 |
| Feb 10, 2026 | 4,241.00 | 4,379.00 | 4,150.00 | 4,323.00 | 4,313.04 | 0.65% | 828 |
| Feb 9, 2026 | 4,545.00 | 4,545.00 | 4,252.84 | 4,295.12 | 4,285.22 | -2.18% | 505 |
| Feb 6, 2026 | 4,444.00 | 4,542.52 | 4,379.13 | 4,390.70 | 4,380.58 | -2.71% | 382 |
| Feb 5, 2026 | 4,580.00 | 4,699.00 | 4,480.00 | 4,513.11 | 4,502.71 | -1.59% | 428 |
| Feb 4, 2026 | 4,688.80 | 4,720.00 | 4,362.00 | 4,585.83 | 4,575.27 | -2.01% | 923 |
| Feb 3, 2026 | 5,125.00 | 5,165.00 | 4,618.61 | 4,679.79 | 4,669.01 | -8.66% | 1,523 |
| Feb 2, 2026 | 5,043.99 | 5,128.48 | 4,940.00 | 5,123.29 | 5,111.49 | 2.52% | 287 |
| Jan 30, 2026 | 5,093.22 | 5,115.00 | 4,955.00 | 4,997.32 | 4,985.81 | -2.15% | 129 |
| Jan 29, 2026 | 5,090.00 | 5,145.86 | 5,005.00 | 5,106.89 | 5,095.12 | 0.42% | 304 |
| Jan 28, 2026 | 5,143.01 | 5,209.19 | 5,054.77 | 5,085.72 | 5,074.00 | -0.77% | 73 |
| Jan 27, 2026 | 5,095.01 | 5,160.00 | 5,035.78 | 5,124.96 | 5,113.15 | 0.57% | 320 |
| Jan 26, 2026 | 5,099.00 | 5,187.89 | 5,055.01 | 5,095.76 | 5,084.02 | -0.16% | 456 |
| Jan 23, 2026 | 5,135.01 | 5,187.12 | 5,063.73 | 5,104.12 | 5,092.36 | -0.54% | 44 |
| Jan 22, 2026 | 5,173.99 | 5,232.79 | 5,091.44 | 5,131.84 | 5,120.02 | 0.79% | 452 |
| Jan 21, 2026 | 5,018.01 | 5,113.87 | 5,001.01 | 5,091.65 | 5,079.92 | 1.43% | 130 |
| Jan 20, 2026 | 5,070.02 | 5,104.00 | 4,955.00 | 5,019.94 | 5,008.37 | -3.27% | 284 |
| Jan 16, 2026 | 5,185.00 | 5,221.00 | 5,100.01 | 5,189.66 | 5,177.70 | 0.05% | 80 |
| Jan 15, 2026 | 5,197.77 | 5,232.00 | 5,151.46 | 5,187.31 | 5,175.36 | 1.75% | 117 |
| Jan 14, 2026 | 5,297.59 | 5,319.99 | 5,060.97 | 5,097.96 | 5,086.21 | -3.65% | 108 |
| Jan 13, 2026 | 5,389.37 | 5,410.45 | 5,290.11 | 5,291.10 | 5,278.91 | -1.61% | 154 |
| Jan 12, 2026 | 5,455.00 | 5,521.00 | 5,370.00 | 5,377.64 | 5,365.25 | -1.79% | 157 |
| Jan 9, 2026 | 5,446.99 | 5,509.39 | 5,380.01 | 5,475.89 | 5,463.27 | 1.03% | 89 |
| Jan 8, 2026 | 5,425.36 | 5,456.99 | 5,348.25 | 5,420.00 | 5,407.51 | -0.37% | 139 |
| Jan 7, 2026 | 5,346.00 | 5,475.00 | 5,267.02 | 5,440.35 | 5,427.82 | 2.90% | 142 |
| Jan 6, 2026 | 5,379.00 | 5,415.63 | 5,275.00 | 5,287.27 | 5,275.09 | -2.41% | 580 |
| Jan 5, 2026 | 5,322.97 | 5,443.66 | 5,244.41 | 5,417.96 | 5,405.48 | 2.51% | 70 |
| Jan 2, 2026 | 5,362.00 | 5,459.99 | 5,253.44 | 5,285.28 | 5,273.10 | -2.10% | 143 |
| Dec 31, 2025 | 5,411.82 | 5,435.71 | 5,346.70 | 5,398.84 | 5,386.40 | -0.78% | 63 |
| Dec 30, 2025 | 5,439.00 | 5,494.60 | 5,405.30 | 5,441.15 | 5,428.61 | 0.21% | 37 |
| Dec 29, 2025 | 5,458.83 | 5,459.99 | 5,377.19 | 5,429.91 | 5,417.40 | -0.35% | 25 |
| Dec 24, 2025 | 5,444.99 | 5,473.62 | 5,400.00 | 5,448.86 | 5,436.31 | 0.68% | 6 |
| Dec 23, 2025 | 5,394.03 | 5,508.53 | 5,305.00 | 5,412.01 | 5,399.54 | -0.59% | 40 |
| Dec 22, 2025 | 5,395.68 | 5,463.49 | 5,376.00 | 5,444.31 | 5,431.77 | 0.46% | 12 |
| Dec 19, 2025 | 5,354.09 | 5,423.32 | 5,294.48 | 5,419.20 | 5,406.71 | 1.33% | 127 |
| Dec 18, 2025 | 5,328.01 | 5,455.00 | 5,300.00 | 5,348.02 | 5,335.70 | -0.06% | 321 |
| Dec 17, 2025 | 5,418.15 | 5,490.00 | 5,351.09 | 5,351.09 | 5,338.76 | -1.72% | 163 |
| Dec 16, 2025 | 5,457.00 | 5,515.04 | 5,387.58 | 5,445.00 | 5,432.45 | -0.26% | 43 |
| Dec 15, 2025 | 5,321.59 | 5,475.13 | 5,245.02 | 5,459.00 | 5,446.42 | 2.78% | 177 |
| Dec 12, 2025 | 5,296.00 | 5,361.39 | 5,253.00 | 5,311.32 | 5,299.08 | 1.24% | 121 |
| Dec 11, 2025 | 5,202.02 | 5,359.11 | 5,202.02 | 5,246.39 | 5,234.30 | -0.95% | 293 |
| Dec 10, 2025 | 5,193.99 | 5,312.19 | 5,058.74 | 5,296.85 | 5,284.65 | 1.86% | 375 |
| Dec 9, 2025 | 5,166.01 | 5,206.00 | 5,023.57 | 5,200.20 | 5,188.22 | 0.52% | 67 |
| Dec 8, 2025 | 5,194.99 | 5,237.10 | 5,124.59 | 5,173.16 | 5,161.24 | 0.35% | 3,222 |
| Dec 5, 2025 | 5,000.00 | 5,160.00 | 5,000.00 | 5,155.00 | 5,143.12 | 1.82% | 357 |
| Dec 4, 2025 | 5,049.96 | 5,120.00 | 5,005.00 | 5,063.00 | 5,041.76 | -0.34% | 74 |
| Dec 3, 2025 | 5,150.08 | 5,167.12 | 5,044.94 | 5,080.51 | 5,059.19 | -1.30% | 84 |
| Dec 2, 2025 | 4,889.99 | 5,173.12 | 4,871.03 | 5,147.40 | 5,125.80 | 4.94% | 591 |
| Dec 1, 2025 | 4,900.00 | 4,946.03 | 4,835.57 | 4,904.97 | 4,884.39 | -0.14% | 706 |
| Nov 28, 2025 | 4,896.00 | 4,988.99 | 4,854.42 | 4,911.69 | 4,891.08 | 0.20% | 129 |
| Nov 26, 2025 | 4,922.53 | 4,955.03 | 4,840.17 | 4,901.94 | 4,881.37 | -0.08% | 514 |
| Nov 25, 2025 | 4,835.00 | 4,949.78 | 4,812.00 | 4,905.75 | 4,885.17 | 0.41% | 254 |
| Nov 24, 2025 | 4,740.00 | 4,893.91 | 4,722.01 | 4,885.82 | 4,865.32 | 3.10% | 723 |
| Nov 21, 2025 | 4,590.02 | 4,752.53 | 4,566.90 | 4,739.11 | 4,719.23 | 3.24% | 1,343 |
| Nov 20, 2025 | 4,741.00 | 4,775.00 | 4,573.37 | 4,590.36 | 4,571.10 | -1.90% | 637 |
| Nov 19, 2025 | 4,793.93 | 4,847.49 | 4,661.19 | 4,679.15 | 4,659.52 | -2.51% | 397 |
| Nov 18, 2025 | 4,805.45 | 4,858.20 | 4,755.12 | 4,799.75 | 4,779.61 | -0.78% | 484 |
| Nov 17, 2025 | 5,145.59 | 5,145.59 | 4,830.00 | 4,837.63 | 4,817.33 | -4.38% | 178 |
| Nov 14, 2025 | 5,100.00 | 5,142.90 | 5,017.75 | 5,059.31 | 5,038.08 | -1.93% | 102 |
| Nov 13, 2025 | 5,179.99 | 5,234.32 | 5,121.39 | 5,158.79 | 5,137.15 | 0.13% | 94 |
| Nov 12, 2025 | 5,057.99 | 5,151.88 | 5,007.60 | 5,151.88 | 5,130.26 | 2.21% | 318 |
| Nov 11, 2025 | 4,999.38 | 5,066.00 | 4,905.69 | 5,040.38 | 5,019.23 | 0.89% | 57 |
| Nov 10, 2025 | 4,969.94 | 5,030.97 | 4,915.00 | 4,995.88 | 4,974.92 | 1.54% | 229 |
| Nov 7, 2025 | 4,941.11 | 4,998.74 | 4,889.00 | 4,920.00 | 4,899.36 | 0.85% | 89 |
| Nov 6, 2025 | 4,900.00 | 4,959.54 | 4,855.40 | 4,878.52 | 4,858.05 | -1.56% | 146 |
| Nov 5, 2025 | 5,018.45 | 5,076.99 | 4,890.23 | 4,955.99 | 4,935.20 | -1.17% | 202 |
| Nov 4, 2025 | 5,009.51 | 5,085.00 | 4,962.93 | 5,014.73 | 4,993.69 | 0.37% | 169 |
| Nov 3, 2025 | 5,098.38 | 5,155.92 | 4,985.00 | 4,996.27 | 4,975.31 | -1.45% | 811 |
| Oct 31, 2025 | 5,145.33 | 5,181.00 | 5,031.90 | 5,069.65 | 5,048.38 | -0.76% | 155 |
| Oct 30, 2025 | 5,081.69 | 5,279.76 | 5,000.00 | 5,108.52 | 5,087.09 | 0.49% | 722 |
| Oct 29, 2025 | 5,297.99 | 5,323.00 | 4,934.80 | 5,083.83 | 5,062.50 | -1.86% | 187 |
| Oct 28, 2025 | 5,277.45 | 5,400.00 | 5,166.30 | 5,180.00 | 5,158.27 | -1.41% | 240 |
| Oct 27, 2025 | 5,175.00 | 5,264.45 | 5,143.62 | 5,254.08 | 5,232.04 | 2.05% | 242 |
| Oct 24, 2025 | 5,107.07 | 5,286.00 | 5,082.80 | 5,148.50 | 5,126.90 | -0.07% | 108 |
| Oct 23, 2025 | 5,231.00 | 5,345.50 | 5,091.03 | 5,151.97 | 5,130.35 | -1.57% | 357 |
| Oct 22, 2025 | 5,315.65 | 5,350.00 | 5,223.03 | 5,234.31 | 5,212.35 | -0.37% | 59 |
| Oct 21, 2025 | 5,150.00 | 5,254.01 | 5,024.31 | 5,254.01 | 5,231.97 | 1.68% | 61 |
| Oct 20, 2025 | 5,141.68 | 5,166.99 | 5,069.99 | 5,166.99 | 5,145.31 | 2.34% | 223 |
| Oct 17, 2025 | 4,952.22 | 5,049.00 | 4,901.10 | 5,049.00 | 5,027.82 | 1.82% | 149 |
| Oct 16, 2025 | 5,133.27 | 5,133.27 | 4,958.55 | 4,958.55 | 4,937.75 | -3.74% | 88 |
| Oct 15, 2025 | 5,327.00 | 5,327.00 | 5,136.00 | 5,151.35 | 5,129.74 | -2.64% | 196 |
| Oct 14, 2025 | 5,209.68 | 5,311.17 | 5,170.00 | 5,290.95 | 5,268.75 | 0.78% | 271 |
| Oct 13, 2025 | 5,249.99 | 5,327.93 | 5,138.81 | 5,249.99 | 5,227.96 | 2.03% | 212 |