Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
4,440.69
-109.74 (-2.41%)
At close: Mar 9, 2026, 4:00 PM EDT
4,427.91
-12.78 (-0.29%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,461.71 | 4,488.92 | 4,340.00 | 4,418.29 | - | -2.90% | 341,312 |
| Mar 6, 2026 | 4,518.00 | 4,584.76 | 4,454.27 | 4,550.43 | 4,550.43 | -1.36% | 381,997 |
| Mar 5, 2026 | 4,511.10 | 4,634.09 | 4,472.20 | 4,613.28 | 4,602.78 | 8.46% | 810,894 |
| Mar 4, 2026 | 4,146.03 | 4,322.74 | 4,129.50 | 4,253.58 | 4,243.90 | 2.40% | 418,794 |
| Mar 3, 2026 | 4,115.05 | 4,194.08 | 4,073.38 | 4,153.87 | 4,144.42 | -0.62% | 438,415 |
| Mar 2, 2026 | 4,050.00 | 4,219.57 | 4,028.00 | 4,179.78 | 4,170.27 | -1.41% | 543,053 |
| Feb 27, 2026 | 4,193.70 | 4,242.75 | 4,160.00 | 4,239.35 | 4,229.70 | -0.26% | 920,396 |
| Feb 26, 2026 | 4,179.50 | 4,292.10 | 4,163.10 | 4,250.26 | 4,240.59 | 2.10% | 755,151 |
| Feb 25, 2026 | 4,077.00 | 4,179.50 | 4,047.84 | 4,163.00 | 4,153.52 | 2.32% | 749,552 |
| Feb 24, 2026 | 3,890.00 | 4,083.00 | 3,880.00 | 4,068.56 | 4,059.30 | 5.11% | 805,206 |
| Feb 23, 2026 | 4,051.88 | 4,060.00 | 3,765.45 | 3,870.83 | 3,862.02 | -5.05% | 777,937 |
| Feb 20, 2026 | 4,012.47 | 4,079.97 | 3,948.54 | 4,076.79 | 4,067.51 | 1.73% | 805,610 |
| Feb 19, 2026 | 4,088.87 | 4,141.54 | 3,871.01 | 4,007.45 | 3,998.33 | -6.15% | 906,542 |
| Feb 18, 2026 | 4,106.26 | 4,294.33 | 4,100.00 | 4,269.99 | 4,260.27 | 3.14% | 676,056 |
| Feb 17, 2026 | 4,131.19 | 4,168.11 | 4,020.54 | 4,140.15 | 4,130.73 | -0.01% | 490,341 |
| Feb 13, 2026 | 4,154.00 | 4,192.00 | 4,071.60 | 4,140.60 | 4,131.18 | -0.44% | 622,476 |
| Feb 12, 2026 | 4,277.46 | 4,385.01 | 4,139.85 | 4,159.10 | 4,149.63 | -3.56% | 682,870 |
| Feb 11, 2026 | 4,253.58 | 4,377.80 | 4,199.48 | 4,312.44 | 4,302.62 | 0.73% | 668,782 |
| Feb 10, 2026 | 4,219.52 | 4,380.00 | 4,175.88 | 4,281.14 | 4,271.40 | 1.04% | 573,476 |
| Feb 9, 2026 | 4,418.69 | 4,438.78 | 4,219.23 | 4,237.05 | 4,227.41 | -4.94% | 677,716 |
| Feb 6, 2026 | 4,443.77 | 4,523.94 | 4,369.17 | 4,457.17 | 4,447.03 | 0.31% | 531,964 |
| Feb 5, 2026 | 4,649.28 | 4,697.04 | 4,431.72 | 4,443.42 | 4,433.31 | -3.55% | 386,955 |
| Feb 4, 2026 | 4,554.00 | 4,632.88 | 4,362.50 | 4,607.13 | 4,596.64 | -0.81% | 613,984 |
| Feb 3, 2026 | 5,059.56 | 5,115.00 | 4,615.19 | 4,644.64 | 4,634.07 | -9.32% | 634,126 |
| Feb 2, 2026 | 5,035.00 | 5,131.56 | 4,980.00 | 5,122.25 | 5,110.59 | 2.41% | 216,267 |
| Jan 30, 2026 | 5,084.56 | 5,100.43 | 4,954.81 | 5,001.84 | 4,990.46 | -2.18% | 270,911 |
| Jan 29, 2026 | 5,106.02 | 5,147.76 | 5,050.01 | 5,113.32 | 5,101.68 | 0.55% | 244,363 |
| Jan 28, 2026 | 5,161.43 | 5,212.36 | 5,068.00 | 5,085.22 | 5,073.65 | -1.32% | 200,685 |
| Jan 27, 2026 | 5,107.28 | 5,160.95 | 5,088.29 | 5,153.41 | 5,141.68 | 0.90% | 156,556 |
| Jan 26, 2026 | 5,113.83 | 5,162.00 | 5,087.27 | 5,107.28 | 5,095.66 | 0.17% | 180,755 |
| Jan 23, 2026 | 5,067.24 | 5,129.83 | 5,067.24 | 5,098.50 | 5,086.90 | -1.02% | 207,688 |
| Jan 22, 2026 | 5,207.91 | 5,248.61 | 5,119.07 | 5,150.90 | 5,139.18 | -0.25% | 222,592 |
| Jan 21, 2026 | 5,009.73 | 5,178.88 | 5,001.71 | 5,163.61 | 5,151.86 | 2.72% | 272,905 |
| Jan 20, 2026 | 5,012.07 | 5,057.41 | 4,952.44 | 5,027.00 | 5,015.56 | -1.74% | 286,639 |
| Jan 16, 2026 | 5,193.06 | 5,228.00 | 5,103.56 | 5,115.91 | 5,104.27 | -1.49% | 373,150 |
| Jan 15, 2026 | 5,191.15 | 5,227.51 | 5,143.15 | 5,193.06 | 5,181.24 | 0.12% | 189,664 |
| Jan 14, 2026 | 5,262.53 | 5,280.30 | 5,057.49 | 5,187.02 | 5,175.21 | -2.40% | 248,129 |
| Jan 13, 2026 | 5,366.93 | 5,417.77 | 5,268.02 | 5,314.71 | 5,302.61 | -1.42% | 189,157 |
| Jan 12, 2026 | 5,454.20 | 5,454.20 | 5,360.82 | 5,391.52 | 5,379.25 | -1.83% | 179,023 |
| Jan 9, 2026 | 5,415.06 | 5,518.84 | 5,393.00 | 5,492.11 | 5,479.61 | 0.87% | 204,953 |
| Jan 8, 2026 | 5,441.00 | 5,456.99 | 5,358.00 | 5,445.00 | 5,432.61 | -0.01% | 160,827 |
| Jan 7, 2026 | 5,321.41 | 5,473.89 | 5,321.41 | 5,445.72 | 5,433.33 | 1.82% | 180,653 |
| Jan 6, 2026 | 5,350.30 | 5,368.07 | 5,271.02 | 5,348.39 | 5,336.22 | -0.35% | 214,619 |
| Jan 5, 2026 | 5,293.20 | 5,445.20 | 5,281.54 | 5,367.37 | 5,355.15 | 0.83% | 178,514 |
| Jan 2, 2026 | 5,356.79 | 5,358.56 | 5,251.32 | 5,323.20 | 5,311.08 | -0.60% | 169,959 |
| Dec 31, 2025 | 5,415.01 | 5,438.91 | 5,352.89 | 5,355.33 | 5,343.14 | -1.32% | 112,918 |
| Dec 30, 2025 | 5,413.24 | 5,455.29 | 5,413.24 | 5,427.15 | 5,414.80 | -0.26% | 135,485 |
| Dec 29, 2025 | 5,443.39 | 5,462.00 | 5,403.79 | 5,441.33 | 5,428.95 | 0.02% | 104,899 |
| Dec 26, 2025 | 5,436.28 | 5,487.00 | 5,415.00 | 5,440.14 | 5,427.76 | -0.12% | 69,614 |
| Dec 24, 2025 | 5,419.02 | 5,477.02 | 5,416.97 | 5,446.51 | 5,434.11 | 0.13% | 52,777 |
| Dec 23, 2025 | 5,395.77 | 5,441.32 | 5,392.28 | 5,439.27 | 5,426.89 | 0.60% | 120,681 |
| Dec 22, 2025 | 5,438.08 | 5,470.01 | 5,390.00 | 5,406.99 | 5,394.68 | 0.25% | 134,972 |
| Dec 19, 2025 | 5,340.31 | 5,435.00 | 5,327.56 | 5,393.74 | 5,381.46 | 0.90% | 462,767 |
| Dec 18, 2025 | 5,338.84 | 5,426.77 | 5,332.74 | 5,345.47 | 5,333.30 | 0.08% | 194,841 |
| Dec 17, 2025 | 5,425.26 | 5,451.46 | 5,334.18 | 5,340.98 | 5,328.82 | -1.76% | 178,525 |
| Dec 16, 2025 | 5,425.00 | 5,520.15 | 5,418.88 | 5,436.93 | 5,424.56 | -0.38% | 228,803 |
| Dec 15, 2025 | 5,357.89 | 5,485.00 | 5,346.48 | 5,457.70 | 5,445.28 | 2.94% | 366,394 |
| Dec 12, 2025 | 5,308.92 | 5,358.03 | 5,287.09 | 5,301.64 | 5,289.57 | 0.42% | 201,790 |
| Dec 11, 2025 | 5,276.42 | 5,359.80 | 5,240.03 | 5,279.68 | 5,267.66 | 0.05% | 247,035 |
| Dec 10, 2025 | 5,173.50 | 5,365.59 | 5,064.69 | 5,277.20 | 5,265.19 | 1.57% | 457,885 |
| Dec 9, 2025 | 5,153.99 | 5,228.69 | 5,002.19 | 5,195.76 | 5,183.93 | 0.35% | 339,715 |
| Dec 8, 2025 | 5,188.60 | 5,209.45 | 5,119.67 | 5,177.39 | 5,165.61 | -0.38% | 303,971 |
| Dec 5, 2025 | 5,035.61 | 5,199.52 | 5,019.35 | 5,197.04 | 5,185.21 | 3.38% | 303,851 |
| Dec 4, 2025 | 5,065.00 | 5,081.59 | 5,019.88 | 5,027.20 | 5,006.18 | -0.40% | 186,428 |
| Dec 3, 2025 | 5,092.97 | 5,167.12 | 5,042.16 | 5,047.21 | 5,026.11 | -1.71% | 205,187 |
| Dec 2, 2025 | 4,905.00 | 5,176.22 | 4,903.01 | 5,135.07 | 5,113.60 | 4.97% | 433,492 |
| Dec 1, 2025 | 4,912.00 | 4,946.15 | 4,885.17 | 4,891.81 | 4,871.36 | -0.47% | 246,640 |
| Nov 28, 2025 | 4,904.67 | 4,952.48 | 4,885.15 | 4,914.69 | 4,894.14 | 0.06% | 133,289 |
| Nov 26, 2025 | 4,899.63 | 4,950.00 | 4,889.36 | 4,911.85 | 4,891.31 | 0.11% | 283,694 |
| Nov 25, 2025 | 4,882.51 | 4,952.27 | 4,867.01 | 4,906.24 | 4,885.73 | 0.63% | 335,258 |
| Nov 24, 2025 | 4,833.39 | 4,900.00 | 4,811.25 | 4,875.37 | 4,854.98 | 2.25% | 402,236 |
| Nov 21, 2025 | 4,600.50 | 4,799.66 | 4,600.50 | 4,768.00 | 4,748.06 | 4.03% | 476,701 |
| Nov 20, 2025 | 4,673.00 | 4,707.50 | 4,571.12 | 4,583.10 | 4,563.94 | -2.30% | 361,805 |
| Nov 19, 2025 | 4,770.15 | 4,788.49 | 4,662.54 | 4,690.77 | 4,671.16 | -1.93% | 346,318 |
| Nov 18, 2025 | 4,798.19 | 4,862.42 | 4,755.12 | 4,783.01 | 4,763.01 | -0.44% | 325,651 |
| Nov 17, 2025 | 5,030.00 | 5,089.04 | 4,773.00 | 4,804.01 | 4,783.92 | -4.83% | 417,598 |
| Nov 14, 2025 | 5,081.65 | 5,128.87 | 5,020.51 | 5,048.01 | 5,026.90 | -0.54% | 205,510 |
| Nov 13, 2025 | 5,209.35 | 5,235.84 | 5,063.10 | 5,075.61 | 5,054.39 | -1.93% | 293,769 |
| Nov 12, 2025 | 5,055.00 | 5,183.09 | 5,018.23 | 5,175.58 | 5,153.94 | 2.47% | 241,873 |
| Nov 11, 2025 | 4,973.00 | 5,071.88 | 4,958.40 | 5,050.65 | 5,029.53 | 1.86% | 203,643 |
| Nov 10, 2025 | 4,956.06 | 5,033.57 | 4,943.27 | 4,958.40 | 4,937.67 | 0.37% | 263,261 |
| Nov 7, 2025 | 4,917.45 | 5,014.42 | 4,905.05 | 4,940.00 | 4,919.34 | 0.84% | 271,602 |
| Nov 6, 2025 | 4,880.00 | 4,930.00 | 4,855.40 | 4,899.05 | 4,878.57 | -0.25% | 293,267 |
| Nov 5, 2025 | 4,981.01 | 4,988.99 | 4,886.99 | 4,911.15 | 4,890.61 | -1.61% | 255,043 |
| Nov 4, 2025 | 4,998.50 | 5,080.00 | 4,953.54 | 4,991.76 | 4,970.89 | -0.77% | 226,961 |
| Nov 3, 2025 | 5,063.60 | 5,085.23 | 4,983.29 | 5,030.55 | 5,009.52 | -0.93% | 226,999 |
| Oct 31, 2025 | 5,065.17 | 5,109.83 | 5,029.52 | 5,077.74 | 5,056.51 | -0.05% | 177,252 |
| Oct 30, 2025 | 5,063.39 | 5,279.76 | 5,055.00 | 5,080.21 | 5,058.97 | 0.09% | 325,953 |
| Oct 29, 2025 | 5,200.01 | 5,220.00 | 4,928.14 | 5,075.86 | 5,054.64 | -0.87% | 461,708 |
| Oct 28, 2025 | 5,240.58 | 5,275.00 | 5,120.57 | 5,120.57 | 5,099.16 | -2.55% | 407,509 |
| Oct 27, 2025 | 5,234.79 | 5,263.44 | 5,202.83 | 5,254.40 | 5,232.43 | 2.10% | 214,985 |
| Oct 24, 2025 | 5,130.00 | 5,176.07 | 5,080.00 | 5,146.16 | 5,124.64 | 1.03% | 225,611 |
| Oct 23, 2025 | 5,258.00 | 5,258.00 | 5,080.50 | 5,093.47 | 5,072.17 | -2.62% | 310,747 |
| Oct 22, 2025 | 5,327.96 | 5,327.96 | 5,206.66 | 5,230.59 | 5,208.72 | -1.05% | 195,797 |
| Oct 21, 2025 | 5,140.00 | 5,309.89 | 5,109.00 | 5,286.00 | 5,263.90 | 2.80% | 304,575 |
| Oct 20, 2025 | 5,105.80 | 5,173.00 | 5,080.43 | 5,141.88 | 5,120.38 | 1.42% | 299,130 |
| Oct 17, 2025 | 4,948.90 | 5,083.63 | 4,923.55 | 5,070.02 | 5,048.82 | 2.38% | 292,298 |
| Oct 16, 2025 | 5,059.69 | 5,087.69 | 4,930.81 | 4,952.31 | 4,931.60 | -2.53% | 305,764 |
| Oct 15, 2025 | 5,291.98 | 5,291.98 | 5,063.00 | 5,080.86 | 5,059.62 | -3.77% | 275,038 |
| Oct 14, 2025 | 5,209.68 | 5,318.27 | 5,196.00 | 5,280.14 | 5,258.06 | 0.50% | 207,136 |