BKNG - Booking Holdings Inc.
169.63
1.270 0.749%
Share volume: 5,435,923
Last Updated: 05-01-2026
Transportation/Transportation Services:
0.28%
PREVIOUS CLOSE
CHG
CHG%
$168.36
1.27
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $169.03 | $169.03 | $171.58 | $171.58 | $168.15 | $168.15 | $169.63 | $169.63 | 5,435,923 | $5,435,923.00 |
| 04-30-2026 | $174.38 | $174.38 | $175.94 | $175.94 | $167.20 | $167.20 | $168.36 | $168.36 | 8,644,791 | $8,644,791.00 |
| 04-29-2026 | $164.54 | $164.54 | $176.83 | $176.83 | $164.23 | $164.23 | $173.98 | $173.98 | 12,303,606 | $12,303,606.00 |
| 04-28-2026 | $177.99 | $177.99 | $178.94 | $178.94 | $173.00 | $173.00 | $173.38 | $173.38 | 10,931,238 | $10,931,238.00 |
| 04-27-2026 | $178.29 | $178.29 | $181.47 | $181.47 | $177.11 | $177.11 | $177.52 | $177.52 | 5,734,262 | $5,734,262.00 |
| 04-24-2026 | $176.64 | $176.64 | $182.09 | $182.09 | $176.20 | $176.20 | $180.25 | $180.25 | 6,320,557 | $6,320,557.00 |
| 04-23-2026 | $178.91 | $178.91 | $180.50 | $180.50 | $174.53 | $174.53 | $176.75 | $176.75 | 6,009,850 | $6,009,850.00 |
| 04-22-2026 | $190.56 | $190.56 | $191.01 | $191.01 | $177.90 | $177.90 | $179.40 | $179.40 | 9,374,741 | $9,374,741.00 |
| 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 |