BKNG - Booking Holdings Inc.
4210.32
92.810 2.204%
Share volume: 377,982
Last Updated: 03-31-2026
Transportation/Transportation Services:
0.23%
PREVIOUS CLOSE
CHG
CHG%
$4,117.51
92.81
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $4,137.00 | $4,137.00 | $4,240.00 | $4,240.00 | $4,065.52 | $4,065.52 | $4,210.32 | $4,210.32 | 377,982 | $377,982.00 |
| 03-30-2026 | $4,065.00 | $4,065.00 | $4,163.57 | $4,163.57 | $4,050.00 | $4,050.00 | $4,117.51 | $4,117.51 | 409,032 | $409,032.00 |
| 03-27-2026 | $4,199.00 | $4,199.00 | $4,204.68 | $4,204.68 | $4,030.29 | $4,030.29 | $4,062.14 | $4,062.14 | 359,117 | $359,117.00 |
| 03-26-2026 | $4,228.14 | $4,228.14 | $4,275.00 | $4,275.00 | $4,184.21 | $4,184.21 | $4,213.76 | $4,213.76 | 324,875 | $324,875.00 |
| 03-25-2026 | $4,298.44 | $4,298.44 | $4,374.89 | $4,374.89 | $4,182.14 | $4,182.14 | $4,237.75 | $4,237.75 | 249,551 | $249,551.00 |
| 03-24-2026 | $4,364.91 | $4,364.91 | $4,392.29 | $4,392.29 | $4,265.00 | $4,265.00 | $4,290.65 | $4,290.65 | 343,481 | $343,481.00 |
| 03-23-2026 | $4,407.74 | $4,407.74 | $4,442.56 | $4,442.56 | $4,368.02 | $4,368.02 | $4,396.79 | $4,396.79 | 333,844 | $333,844.00 |
| 03-20-2026 | $4,293.38 | $4,293.38 | $4,329.19 | $4,329.19 | $4,258.34 | $4,258.34 | $4,324.04 | $4,324.04 | 477,592 | $477,592.00 |
| 03-19-2026 | $4,379.54 | $4,379.54 | $4,436.72 | $4,436.72 | $4,260.11 | $4,260.11 | $4,294.29 | $4,294.29 | 239,539 | $239,539.00 |
| 03-18-2026 | $4,402.00 | $4,402.00 | $4,477.37 | $4,477.37 | $4,379.03 | $4,379.03 | $4,381.39 | $4,381.39 | 257,889 | $257,889.00 |