BKNG - Booking Holdings Inc.
4153.87
-25.910 -0.624%
Share volume: 416,019
Last Updated: 03-03-2026
Transportation/Transportation Services:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4,179.78
-25.91
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4,115.05 | $4,115.05 | $4,194.08 | $4,194.08 | $4,073.38 | $4,073.38 | $4,153.87 | $4,153.87 | 416,019 | $416,019.00 |
| 03-02-2026 | $4,050.00 | $4,050.00 | $4,219.57 | $4,219.57 | $4,028.00 | $4,028.00 | $4,179.78 | $4,179.78 | 543,053 | $543,053.00 |
| 02-27-2026 | $4,193.70 | $4,193.70 | $4,242.75 | $4,242.75 | $4,160.00 | $4,160.00 | $4,239.35 | $4,239.35 | 920,396 | $920,396.00 |
| 02-26-2026 | $4,179.50 | $4,179.50 | $4,292.10 | $4,292.10 | $4,163.10 | $4,163.10 | $4,250.26 | $4,250.26 | 755,151 | $755,151.00 |
| 02-25-2026 | $4,077.00 | $4,077.00 | $4,179.50 | $4,179.50 | $4,047.84 | $4,047.84 | $4,163.00 | $4,163.00 | 749,552 | $749,552.00 |
| 02-24-2026 | $3,890.00 | $3,890.00 | $4,083.00 | $4,083.00 | $3,880.00 | $3,880.00 | $4,068.56 | $4,068.56 | 805,206 | $805,206.00 |
| 02-23-2026 | $4,051.88 | $4,051.88 | $4,060.00 | $4,060.00 | $3,765.45 | $3,765.45 | $3,870.83 | $3,870.83 | 777,937 | $777,937.00 |
| 02-20-2026 | $4,012.47 | $4,012.47 | $4,079.97 | $4,079.97 | $3,948.54 | $3,948.54 | $4,076.79 | $4,076.79 | 805,610 | $805,610.00 |
| 02-19-2026 | $4,088.87 | $4,088.87 | $4,141.54 | $4,141.54 | $3,871.01 | $3,871.01 | $4,007.45 | $4,007.45 | 906,542 | $906,542.00 |
| 02-18-2026 | $4,106.26 | $4,106.26 | $4,294.33 | $4,294.33 | $4,100.00 | $4,100.00 | $4,269.99 | $4,269.99 | 676,056 | $676,056.00 |