BKNG - Booking Holdings Inc
179.4
-11.460 -6.388%
Share volume: 9,363,332
Last Updated: 04-22-2026
Transportation/Transportation Services:
0.25%
PREVIOUS CLOSE
CHG
CHG%
$190.86
-11.46
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $190.56 | $190.56 | $191.01 | $191.01 | $177.90 | $177.90 | $179.40 | $179.40 | 9,363,332 | $9,363,332.00 |
| 04-21-2026 | $191.45 | $191.45 | $193.92 | $193.92 | $189.17 | $189.17 | $190.86 | $190.86 | 4,282,724 | $4,282,724.00 |
| 04-20-2026 | $190.60 | $190.60 | $192.91 | $192.91 | $189.09 | $189.09 | $192.03 | $192.03 | 5,372,205 | $5,372,205.00 |
| 04-17-2026 | $188.56 | $188.56 | $192.76 | $192.76 | $188.00 | $188.00 | $192.01 | $192.01 | 7,881,216 | $7,881,216.00 |
| 04-16-2026 | $186.57 | $186.57 | $188.17 | $188.17 | $184.14 | $184.14 | $184.56 | $184.56 | 5,853,017 | $5,853,017.00 |
| 04-15-2026 | $183.33 | $183.33 | $186.60 | $186.60 | $182.33 | $182.33 | $185.69 | $185.69 | 5,933,394 | $5,933,394.00 |
| 04-14-2026 | $178.26 | $178.26 | $182.55 | $182.55 | $178.00 | $178.00 | $181.12 | $181.12 | 5,494,607 | $5,494,607.00 |
| 04-13-2026 | $170.71 | $170.71 | $177.76 | $177.76 | $170.59 | $170.59 | $177.25 | $177.25 | 5,822,106 | $5,822,106.00 |
| 04-10-2026 | $177.15 | $177.15 | $179.41 | $179.41 | $171.55 | $171.55 | $173.46 | $173.46 | 5,102,871 | $5,102,871.00 |
| 04-09-2026 | $180.03 | $180.03 | $180.98 | $180.98 | $173.82 | $173.82 | $176.60 | $176.60 | 7,149,561 | $7,149,561.00 |