BKNG - Booking Holdings Inc.
160.56
2.760 1.719%
Share volume: 6,877,496
Last Updated: 05-12-2026
Transportation/Transportation Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$157.80
2.76
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $158.43 | $158.43 | $161.19 | $161.19 | $157.86 | $157.86 | $160.56 | $160.56 | 6,877,496 | $6,877,496.00 |
| 05-11-2026 | $164.10 | $164.10 | $165.31 | $165.31 | $156.07 | $156.07 | $157.80 | $157.80 | 10,544,280 | $10,544,280.00 |
| 05-08-2026 | $169.20 | $169.20 | $170.56 | $170.56 | $165.62 | $165.62 | $165.93 | $165.93 | 8,860,999 | $8,860,999.00 |
| 05-07-2026 | $168.25 | $168.25 | $173.72 | $173.72 | $167.55 | $167.55 | $171.28 | $171.28 | 8,120,929 | $8,120,929.00 |
| 05-06-2026 | $173.23 | $173.23 | $175.52 | $175.52 | $168.22 | $168.22 | $168.32 | $168.32 | 9,043,478 | $9,043,478.00 |
| 05-05-2026 | $165.25 | $165.25 | $169.08 | $169.08 | $164.05 | $164.05 | $167.63 | $167.63 | 8,002,065 | $8,002,065.00 |
| 05-04-2026 | $170.00 | $170.00 | $170.86 | $170.86 | $165.21 | $165.21 | $165.58 | $165.58 | 5,568,223 | $5,568,223.00 |
| 05-01-2026 | $169.03 | $169.03 | $171.58 | $171.58 | $168.15 | $168.15 | $169.63 | $169.63 | 5,444,251 | $5,444,251.00 |
| 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 |