BKNG - Booking Holdings Inc.
4550.43
-62.850 -1.381%
Share volume: 382,001
Last Updated: 03-06-2026
Transportation/Transportation Services:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$4,613.28
-52.35
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $4,518.00 | $4,518.00 | $4,584.76 | $4,584.76 | $4,454.27 | $4,454.27 | $4,550.43 | $4,550.43 | 382,001 | $382,001.00 |
| 03-05-2026 | $4,511.10 | $4,500.83 | $4,634.09 | $4,623.54 | $4,472.20 | $4,462.02 | $4,613.28 | $4,602.78 | 812,859 | $812,859.00 |
| 03-04-2026 | $4,146.03 | $4,136.59 | $4,322.74 | $4,312.90 | $4,129.50 | $4,120.10 | $4,253.58 | $4,243.90 | 418,794 | $418,794.00 |
| 03-03-2026 | $4,115.05 | $4,105.68 | $4,194.08 | $4,184.53 | $4,073.38 | $4,064.11 | $4,153.87 | $4,144.42 | 438,415 | $438,415.00 |
| 03-02-2026 | $4,050.00 | $4,040.78 | $4,219.57 | $4,209.97 | $4,028.00 | $4,018.83 | $4,179.78 | $4,170.27 | 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 |