NasdaqGS - Nasdaq Real Time Price
USD
Booking Holdings Inc. (BKNG)
149.81
+1.87
(+1.26%)
As of 12:37:22 PM EDT. Market Open.
Trade BKNG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
150.62
151.84
147.53
149.83
149.83
2,100,838
Oct 28, 2026
148.90
149.94
146.28
147.94
147.94
8,563,400
Oct 27, 2026
153.44
153.44
149.87
150.14
150.14
7,373,700
Oct 26, 2026
155.84
155.85
151.35
153.14
153.14
5,573,400
Oct 23, 2026
159.36
159.81
155.58
155.83
155.83
5,931,100
Oct 22, 2026
157.55
164.73
157.39
161.10
161.10
7,063,800
Oct 21, 2026
160.98
162.75
156.93
158.38
158.38
8,543,900
Oct 20, 2026
163.51
166.38
162.68
163.92
163.92
7,510,200
Oct 19, 2026
161.75
162.74
159.34
162.60
162.60
5,050,400
Oct 16, 2026
167.21
168.25
162.64
163.45
163.45
6,370,500
Oct 15, 2026
162.94
168.49
162.31
165.80
165.80
7,760,900
Oct 14, 2026
156.78
160.75
156.27
160.68
160.68
6,718,300
Oct 13, 2026
159.26
161.84
155.93
157.51
157.51
5,956,700
Oct 12, 2026
160.29
161.96
157.99
158.43
158.43
4,475,200
Oct 9, 2026
160.34
161.05
158.88
160.34
160.34
4,219,200
Oct 8, 2026
154.62
160.68
154.26
159.97
159.97
7,778,200
Oct 7, 2026
157.67
158.26
155.35
155.87
155.87
6,329,500
Oct 6, 2026
158.54
160.50
155.34
157.63
157.63
7,147,600
Oct 5, 2026
158.67
158.80
154.06
158.33
158.33
8,427,900
Oct 2, 2026
161.23
162.24
158.38
159.02
159.02
7,693,100
Oct 1, 2026
163.47
165.15
159.61
160.28
160.28
6,672,700
Sep 30, 2026
162.65
166.02
160.98
162.91
162.91
8,392,000
Sep 29, 2026
163.68
164.18
161.00
162.34
162.34
5,926,900
Sep 28, 2026
162.63
166.19
160.75
163.87
163.87
8,637,900
Sep 25, 2026
158.20
164.59
158.20
163.95
163.95
8,939,200
Sep 24, 2026
157.05
159.25
155.38
157.41
157.41
9,501,600
Sep 23, 2026
162.74
162.74
155.37
155.90
155.90
13,881,600
Sep 22, 2026
172.10
173.29
160.59
164.22
164.22
14,362,100
Sep 21, 2026
167.27
170.18
166.10
168.52
168.52
6,994,700
Sep 18, 2026
169.15
169.93
166.90
167.90
167.90
18,459,800
Sep 17, 2026
173.55
173.55
168.37
170.52
170.52
7,449,800
Sep 16, 2026
171.34
173.69
170.04
171.40
171.40
5,981,900
Sep 15, 2026
173.78
175.00
169.90
171.32
171.32
8,988,300
Sep 14, 2026
176.12
182.00
174.57
175.35
175.35
8,334,100
Sep 11, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
176.61
176.78
171.53
173.92
173.92
5,783,000
Sep 10, 2026
172.04
176.91
171.10
174.33
173.91
6,423,700
Sep 9, 2026
176.37
177.55
170.12
173.43
173.01
12,076,800
Sep 8, 2026
191.58
192.00
179.53
180.30
179.87
10,892,400
Sep 4, 2026
193.99
195.55
192.19
193.29
192.82
6,320,100
Sep 3, 2026
200.59
203.26
194.68
195.13
194.66
7,376,000
Sep 2, 2026
196.67
200.62
195.73
199.60
199.12
4,845,800
Sep 1, 2026
198.40
201.43
195.15
195.69
195.22
5,301,200
Aug 31, 2026
203.98
203.98
198.85
199.09
198.61
5,055,400
Aug 28, 2026
203.58
207.56
203.06
205.63
205.13
3,591,700
Aug 27, 2026
207.56
207.76
201.76
202.56
202.07
5,418,300
Aug 26, 2026
214.45
215.59
208.06
208.89
208.39
4,008,900
Aug 25, 2026
214.10
217.32
211.87
213.78
213.26
5,530,500
Aug 24, 2026
210.84
215.05
210.79
213.36
212.85
4,911,300
Aug 21, 2026
210.04
211.63
206.29
209.62
209.11
4,502,800
Aug 20, 2026
212.00
213.00
209.51
209.87
209.36
3,852,800
Aug 19, 2026
208.20
216.42
207.44
213.00
212.49
5,144,600
Aug 18, 2026
205.75
211.64
204.81
208.25
207.75
4,536,300
Aug 17, 2026
210.83
213.49
204.02
204.76
204.27
5,954,900
Aug 14, 2026
212.56
214.93
211.71
212.06
211.55
4,105,500
Aug 13, 2026
213.00
214.38
208.53
213.34
212.83
3,684,100
Aug 12, 2026
209.57
212.87
208.00
212.26
211.75
3,998,200
Aug 11, 2026
210.00
214.36
208.77
212.87
212.36
3,496,500
Aug 10, 2026
213.93
215.45
209.21
212.88
212.37
4,705,300
Aug 7, 2026
207.25
215.69
207.16
214.42
213.90
7,207,600
Aug 6, 2026
207.45
211.82
205.82
207.39
206.89
6,867,400
Aug 5, 2026
207.74
211.47
202.13
207.02
206.52
10,654,000
Aug 4, 2026
192.83
195.15
190.37
194.27
193.80
9,369,600
Aug 3, 2026
198.22
199.43
191.07
192.71
192.25
7,057,500
Jul 31, 2026
191.61
194.96
190.81
192.90
192.44
4,599,800
Jul 30, 2026
197.00
199.90
190.15
193.24
192.77
7,597,000
Jul 29, 2026
196.44
204.61
195.34
201.30
200.82
7,906,000
Jul 28, 2026
189.48
199.98
188.48
199.31
198.83
9,074,000
Jul 27, 2026
180.67
187.34
180.59
186.79
186.34
5,665,000
Jul 24, 2026
174.60
180.30
174.50
177.46
177.03
5,012,000
Jul 23, 2026
174.07
175.80
171.02
172.83
172.41
4,669,300
Jul 22, 2026
177.97
180.37
176.39
177.86
177.43
4,851,000
Jul 21, 2026
178.98
180.56
177.10
179.40
178.97
4,039,400
Jul 20, 2026
181.39
182.23
177.36
179.45
179.02
4,059,300
Jul 17, 2026
183.23
184.36
178.76
181.68
181.24
7,196,000
Jul 16, 2026
184.55
185.92
179.99
184.61
184.17
5,880,000
Jul 15, 2026
175.30
183.14
175.20
182.80
182.36
6,800,500
Jul 14, 2026
171.17
176.88
171.17
174.85
174.43
5,409,800
Jul 13, 2026
178.48
180.64
174.51
175.80
175.38
5,079,900
Jul 10, 2026
175.83
180.04
175.83
178.39
177.96
3,975,400
Jul 9, 2026
172.28
175.65
170.31
175.52
175.10
4,613,000
Jul 8, 2026
179.39
179.88
172.75
174.29
173.87
5,003,400
Jul 7, 2026
184.80
188.31
180.90
181.95
181.51
5,369,500
Jul 6, 2026
185.49
186.89
180.57
181.03
180.59
7,362,100
Jul 2, 2026
184.35
186.42
181.68
184.56
184.12
14,188,400
Jul 1, 2026
179.88
185.45
177.52
182.64
182.20
7,100,800
Jun 30, 2026
180.31
181.38
176.70
178.24
177.81
6,582,000
Jun 29, 2026
185.00
186.50
181.79
182.41
181.97
8,451,400
Jun 26, 2026
177.41
183.29
176.92
181.46
181.02
12,746,700
Jun 25, 2026
181.20
183.18
176.56
177.05
176.62
10,844,600
Jun 24, 2026
171.17
184.89
171.01
181.25
180.81
13,956,100
Jun 23, 2026
167.57
170.11
165.85
168.94
168.53
9,166,100
Jun 22, 2026
169.49
171.00
164.13
167.77
167.37
8,274,700
Jun 18, 2026
172.66
174.45
170.29
171.78
171.37
18,363,000
Jun 17, 2026
174.78
176.58
170.70
171.63
171.22
5,895,000
Jun 16, 2026
175.72
176.71
174.10
175.72
175.30
7,444,100
Jun 15, 2026
169.02
176.80
169.02
174.64
174.22
9,471,700
Jun 12, 2026
166.21
168.44
161.69
164.94
164.54
6,491,800
Jun 11, 2026
160.66
165.00
158.12
163.59
163.20
8,094,500
Jun 10, 2026
164.10
164.10
159.23
160.64
160.25
6,791,900
Jun 9, 2026
162.61
168.89
161.58
163.99
163.59
8,153,200
Jun 8, 2026
165.55
166.73
162.20
162.30
161.91
6,621,000
Jun 5, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
167.54
171.92
164.89
165.84
165.44
7,810,300
Jun 4, 2026
168.50
171.22
166.36
167.49
166.67
6,666,200
Jun 3, 2026
165.71
168.42
164.45
164.78
163.97
6,981,100
Jun 2, 2026
167.54
168.23
162.42
167.21
166.39
7,011,700
Jun 1, 2026
168.69
171.25
164.89
169.25
168.42
6,638,700
May 29, 2026
170.29
170.50
167.22
167.43
166.61
8,488,900
May 28, 2026
167.11
169.94
166.61
169.82
168.99
7,322,100
May 27, 2026
165.01
170.51
165.00
168.37
167.54
9,931,800
May 26, 2026
162.85
166.24
162.11
163.30
162.50
6,369,700
May 22, 2026
159.18
162.80
159.00
161.06
160.27
7,379,700
May 21, 2026
155.25
160.42
153.51
159.68
158.90
7,470,500
May 20, 2026
153.45
158.23
150.14
156.95
156.18
8,111,300
May 19, 2026
153.37
160.91
153.37
154.54
153.78
8,389,800
May 18, 2026
155.64
156.83
153.12
155.07
154.31
6,976,300
May 15, 2026
154.94
156.65
153.05
154.13
153.37
6,777,000
May 14, 2026
154.93
158.19
153.97
154.48
153.72
5,678,600
May 13, 2026
158.20
158.94
154.77
155.03
154.27
6,829,800
May 12, 2026
158.43
161.19
157.86
160.56
159.77
6,892,500
May 11, 2026
164.10
165.31
156.07
157.80
157.03
10,544,300
May 8, 2026
169.20
170.56
165.62
165.93
165.12
8,861,000
May 7, 2026
168.25
173.72
167.55
171.28
170.44
8,120,900
May 6, 2026
173.23
175.52
168.22
168.32
167.49
9,043,500
May 5, 2026
165.25
169.08
164.05
167.63
166.81
8,002,100
May 4, 2026
170.00
170.86
165.21
165.58
164.77
5,568,200
May 1, 2026
169.03
171.58
168.15
169.63
168.80
5,444,300
Apr 30, 2026
174.38
175.94
167.20
168.36
167.53
8,644,800
Apr 29, 2026
164.54
176.83
164.23
173.98
173.13
12,303,600
Apr 28, 2026
177.99
178.94
173.00
173.38
172.53
10,931,200
Apr 27, 2026
178.29
181.47
177.11
177.52
176.65
5,734,300
Apr 24, 2026
176.64
182.09
176.20
180.25
179.36
6,320,600
Apr 23, 2026
178.91
180.50
174.53
176.75
175.88
6,009,900
Apr 22, 2026
190.56
191.01
177.90
179.40
178.52
9,374,700
Apr 21, 2026
191.45
193.92
189.17
190.86
189.92
4,282,700
Apr 20, 2026
190.60
192.91
189.09
192.03
191.09
5,372,200
Apr 17, 2026
188.56
192.76
188.00
192.01
191.07
7,881,200
Apr 16, 2026
186.57
188.17
184.14
184.56
183.65
5,853,000
Apr 15, 2026
183.33
186.60
182.33
185.69
184.78
5,933,400
Apr 14, 2026
178.26
182.55
178.00
181.12
180.23
5,523,000
Apr 13, 2026
170.71
177.76
170.59
177.25
176.38
5,825,300
Apr 10, 2026
177.15
179.41
171.55
173.46
172.61
5,118,300
Apr 9, 2026
180.03
180.98
173.82
176.60
175.73
7,232,500
Apr 8, 2026
181.07
186.65
180.09
181.00
180.11
8,876,800
Apr 7, 2026
174.42
175.88
169.71
173.41
172.56
9,117,800
Apr 6, 2026
25:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
166.25
176.83
166.25
176.19
175.32
8,190,500
Apr 2, 2026
165.76
168.11
162.62
167.77
166.95
5,852,500
Apr 1, 2026
168.67
170.01
162.05
167.38
166.56
8,807,500
Mar 31, 2026
165.48
169.60
162.62
168.41
167.59
9,462,500
Mar 30, 2026
162.60
166.54
162.00
164.70
163.89
10,225,000
Mar 27, 2026
167.96
168.19
161.21
162.49
161.69
8,975,000
Mar 26, 2026
169.13
171.00
167.37
168.55
167.72
8,120,000
Mar 25, 2026
171.94
175.00
167.29
169.51
168.68
6,237,500
Mar 24, 2026
174.60
175.69
170.60
171.63
170.78
8,577,500
Mar 23, 2026
176.31
177.70
174.72
175.87
175.01
8,345,000
Mar 20, 2026
171.74
173.17
170.33
172.96
172.11
11,935,000
Mar 19, 2026
175.18
177.47
170.40
171.77
170.93
5,987,500
Mar 18, 2026
176.08
179.09
175.16
175.26
174.39
6,447,500
Mar 17, 2026
175.10
179.01
174.16
177.69
176.82
8,277,500
Mar 16, 2026
170.62
173.57
170.08
171.72
170.88
5,045,000
Mar 13, 2026
170.21
172.80
169.41
169.65
168.82
5,725,000
Mar 12, 2026
170.98
173.93
168.53
168.71
167.88
6,462,500
Mar 11, 2026
175.10
177.38
171.03
172.90
172.05
6,420,000
Mar 10, 2026
176.50
177.28
171.38
174.87
174.01
9,612,500
Mar 9, 2026
178.47
179.56
173.60
177.63
176.76
12,960,000
Mar 6, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
180.72
183.39
178.17
182.02
181.12
9,555,000
Mar 5, 2026
180.44
185.36
178.89
184.53
183.21
20,312,500
Mar 4, 2026
165.84
172.91
165.18
170.14
168.92
10,470,000
Mar 3, 2026
164.60
167.76
162.94
166.15
164.96
10,957,500
Mar 2, 2026
162.00
168.78
161.12
167.19
165.99
13,575,000
Feb 27, 2026
167.75
169.71
166.40
169.57
168.36
23,010,000
Feb 26, 2026
167.18
171.68
166.52
170.01
168.79
18,872,500
Feb 25, 2026
163.08
167.18
161.91
166.52
165.33
18,732,500
Feb 24, 2026
155.60
163.32
155.20
162.74
161.57
20,127,500
Feb 23, 2026
162.08
162.40
150.62
154.83
153.72
19,445,000
Feb 20, 2026
160.50
163.20
157.94
163.07
161.90
20,137,500
Feb 19, 2026
163.55
165.66
154.84
160.30
159.15
22,657,500
Feb 18, 2026
164.25
171.77
164.00
170.80
169.57
16,902,500
Feb 17, 2026
165.25
166.72
160.82
165.61
164.42
12,257,500
Feb 13, 2026
166.16
167.68
162.86
165.62
164.44
15,562,500
Feb 12, 2026
171.10
175.40
165.59
166.36
165.17
17,067,500
Feb 11, 2026
170.14
175.11
167.98
172.50
171.26
16,720,000
Feb 10, 2026
168.78
175.20
167.04
171.25
170.02
14,335,000
Feb 9, 2026
176.75
177.55
168.77
169.48
168.27
16,940,000
Feb 6, 2026
177.75
180.96
174.77
178.29
177.01
13,297,500
Feb 5, 2026
185.97
187.88
177.27
177.74
176.46
9,667,500
Feb 4, 2026
182.16
185.32
174.50
184.29
182.96
15,347,500
Feb 3, 2026
202.38
204.60
184.61
185.79
184.45
15,850,000
Feb 2, 2026
201.40
205.26
199.20
204.89
203.42
5,405,000
Jan 30, 2026
203.38
204.02
198.19
200.07
198.64
6,772,500
Jan 29, 2026
204.24
205.91
202.00
204.53
203.07
6,107,500
Jan 28, 2026
206.46
208.49
202.72
203.41
201.95
5,015,000
Jan 27, 2026
204.29
206.44
203.53
206.14
204.66
3,910,000
Jan 26, 2026
204.55
206.48
203.49
204.29
202.83
4,517,500
Jan 23, 2026
202.69
205.19
202.69
203.94
202.48
5,192,500
Jan 22, 2026
208.32
209.94
204.76
206.04
204.56
5,565,000
Jan 21, 2026
200.39
207.16
200.07
206.54
205.06
6,820,000
Jan 20, 2026
200.48
202.30
198.10
201.08
199.64
7,160,000
Jan 16, 2026
207.72
209.12
204.14
204.64
203.17
9,327,500
Jan 15, 2026
207.65
209.10
205.73
207.72
206.23
4,742,500
Jan 14, 2026
210.50
211.21
202.30
207.48
205.99
6,202,500
Jan 13, 2026
214.68
216.71
210.72
212.59
211.06
4,730,000
Jan 12, 2026
218.17
218.17
214.43
215.66
214.11
4,475,000
Jan 9, 2026
216.60
220.75
215.72
219.68
218.11
5,122,500
Jan 8, 2026
217.64
218.28
214.32
217.80
216.24
4,020,000
Jan 7, 2026
212.86
218.96
212.86
217.83
216.27
4,515,000
Jan 6, 2026
214.01
214.72
210.84
213.94
212.40
5,365,000
Jan 5, 2026
211.73
217.81
211.26
214.69
213.15
4,462,500
Jan 2, 2026
214.27
214.34
210.05
212.93
211.40
4,250,000
Dec 31, 2025
216.60
217.56
214.12
214.21
212.68
2,822,500
Dec 30, 2025
216.53
218.21
216.53
217.09
215.53
3,387,500
Dec 29, 2025
217.74
218.48
216.15
217.65
216.09
2,622,500
Dec 26, 2025
217.45
219.48
216.60
217.61
216.04
1,740,000
Dec 24, 2025
216.76
219.08
216.68
217.86
216.30
1,320,000
Dec 23, 2025
215.83
217.65
215.69
217.57
216.01
3,017,500
Dec 22, 2025
217.52
218.80
215.60
216.28
214.73
3,375,000
Dec 19, 2025
213.61
217.40
213.10
215.75
214.20
11,570,000
Dec 18, 2025
213.55
217.07
213.31
213.82
212.28
4,870,000
Dec 17, 2025
217.01
218.06
213.37
213.64
212.11
4,462,500
Dec 16, 2025
217.00
220.81
216.76
217.48
215.92
5,717,500
Dec 15, 2025
214.32
219.40
213.86
218.31
216.74
9,157,500
Dec 12, 2025
212.36
214.32
211.48
212.07
210.54
5,045,000
Dec 11, 2025
211.06
214.39
209.60
211.19
209.67
6,167,500
Dec 10, 2025
206.94
214.62
202.59
211.09
209.57
11,445,000
Dec 9, 2025
206.16
209.15
200.09
207.83
206.34
8,492,500
Dec 8, 2025
207.54
208.38
204.79
207.10
205.61
7,600,000
Dec 5, 2025
0.384
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
201.42
207.98
200.77
207.88
206.39
7,595,000
Dec 4, 2025
202.60
203.26
200.80
201.09
199.26
4,657,500
Dec 3, 2025
203.72
206.68
201.69
201.89
200.06
5,130,000
Dec 2, 2025
196.20
207.05
196.12
205.40
203.54
10,837,500
Dec 1, 2025
196.48
197.85
195.41
195.67
193.90
6,165,000
Nov 28, 2025
196.19
198.10
195.41
196.59
194.80
3,332,500
Nov 26, 2025
195.99
198.00
195.57
196.47
194.69
7,092,500
Nov 25, 2025
195.30
198.09
194.68
196.25
194.47
8,380,000
Nov 24, 2025
193.34
196.00
192.45
195.01
193.25
10,055,000
Nov 21, 2025
184.02
191.99
184.02
190.72
188.99
11,915,000
Nov 20, 2025
186.92
188.30
182.84
183.32
181.66
9,042,500
Nov 19, 2025
190.81
191.54
186.50
187.63
185.93
8,655,000
Nov 18, 2025
191.93
194.50
190.20
191.32
189.58
8,140,000
Nov 17, 2025
201.20
203.56
190.92
192.16
190.42
10,437,500
Nov 14, 2025
203.27
205.15
200.82
201.92
200.09
5,137,500
Nov 13, 2025
208.37
209.43
202.52
203.02
201.18
7,342,500
Nov 12, 2025
202.20
207.32
200.73
207.02
205.15
6,045,000
Nov 11, 2025
198.92
202.88
198.34
202.03
200.19
5,090,000
Nov 10, 2025
198.24
201.34
197.73
198.34
196.54
6,580,000
Nov 7, 2025
196.70
200.58
196.20
197.60
195.81
6,785,000
Nov 6, 2025
195.20
197.20
194.22
195.96
194.18
7,330,000
Nov 5, 2025
199.24
199.56
195.48
196.45
194.66
6,372,500
Nov 4, 2025
199.94
203.20
198.14
199.67
197.86
5,670,000
Nov 3, 2025
202.54
203.41
199.33
201.22
199.40
5,672,500
Oct 31, 2025
202.61
204.39
201.18
203.11
201.27
4,430,000
Oct 30, 2025
202.54
211.19
202.20
203.21
201.36
8,150,000
Oct 29, 2025
208.00
208.80
197.13
203.03
201.19
11,540,000
