BKNG
Booking Holdings Inc.
NMS
$167.21
-2.04
(-1.21%)
Neutral · +0.33σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $167.54 | $168.23 | $162.42 | $167.21 | 7.0M |
| 2026-06-01 | $168.69 | $171.25 | $164.89 | $169.25 | 6.6M |
| 2026-05-29 | $170.29 | $170.50 | $167.22 | $167.43 | 8.5M |
| 2026-05-28 | $167.11 | $169.94 | $166.61 | $169.82 | 7.3M |
| 2026-05-27 | $165.01 | $170.51 | $165.00 | $168.37 | 9.9M |
| 2026-05-26 | $162.85 | $166.24 | $162.11 | $163.30 | 6.4M |
| 2026-05-22 | $159.18 | $162.80 | $159.00 | $161.06 | 7.4M |
| 2026-05-21 | $155.25 | $160.42 | $153.51 | $159.68 | 7.5M |
| 2026-05-20 | $153.45 | $158.23 | $150.14 | $156.95 | 8.1M |
| 2026-05-19 | $153.37 | $160.91 | $153.37 | $154.54 | 8.4M |
| 2026-05-18 | $155.64 | $156.83 | $153.12 | $155.07 | 7.0M |
| 2026-05-15 | $154.94 | $156.65 | $153.05 | $154.13 | 6.8M |
| 2026-05-14 | $154.93 | $158.19 | $153.97 | $154.48 | 5.7M |
| 2026-05-13 | $158.20 | $158.94 | $154.77 | $155.03 | 6.8M |
| 2026-05-12 | $158.43 | $161.19 | $157.86 | $160.56 | 6.9M |
| 2026-05-11 | $164.10 | $165.31 | $156.07 | $157.80 | 10.5M |
| 2026-05-08 | $169.20 | $170.56 | $165.62 | $165.93 | 8.9M |
| 2026-05-07 | $168.25 | $173.72 | $167.55 | $171.28 | 8.1M |
| 2026-05-06 | $173.23 | $175.52 | $168.22 | $168.32 | 9.0M |
| 2026-05-05 | $165.25 | $169.08 | $164.05 | $167.63 | 8.0M |
| 2026-05-04 | $170.00 | $170.86 | $165.21 | $165.58 | 5.6M |
| 2026-05-01 | $169.03 | $171.58 | $168.15 | $169.63 | 5.4M |
| 2026-04-30 | $174.38 | $175.94 | $167.20 | $168.36 | 8.6M |
| 2026-04-29 | $164.54 | $176.83 | $164.23 | $173.98 | 12.3M |
| 2026-04-28 | $177.99 | $178.94 | $173.00 | $173.38 | 10.9M |
| 2026-04-27 | $178.29 | $181.47 | $177.11 | $177.52 | 5.7M |
| 2026-04-24 | $176.64 | $182.09 | $176.20 | $180.25 | 6.3M |
| 2026-04-23 | $178.91 | $180.50 | $174.53 | $176.75 | 6.0M |
| 2026-04-22 | $190.56 | $191.01 | $177.90 | $179.40 | 9.4M |
| 2026-04-21 | $191.45 | $193.92 | $189.17 | $190.86 | 4.3M |
| 2026-04-20 | $190.60 | $192.91 | $189.09 | $192.03 | 5.4M |
| 2026-04-17 | $188.56 | $192.76 | $188.00 | $192.01 | 7.9M |
| 2026-04-16 | $186.57 | $188.17 | $184.14 | $184.56 | 5.9M |
| 2026-04-15 | $183.33 | $186.60 | $182.33 | $185.69 | 5.9M |
| 2026-04-14 | $178.26 | $182.55 | $178.00 | $181.12 | 5.5M |
| 2026-04-13 | $170.71 | $177.76 | $170.59 | $177.25 | 5.8M |
| 2026-04-10 | $177.15 | $179.41 | $171.55 | $173.46 | 5.1M |
| 2026-04-09 | $180.03 | $180.98 | $173.82 | $176.60 | 7.2M |
| 2026-04-08 | $181.07 | $186.65 | $180.09 | $181.00 | 8.9M |
| 2026-04-07 | $174.42 | $175.88 | $169.71 | $173.41 | 9.1M |
| 2026-04-06 | $166.25 | $176.83 | $166.25 | $176.19 | 8.2M |
| 2026-04-02 | $165.76 | $168.11 | $162.62 | $167.77 | 5.9M |
| 2026-04-01 | $168.67 | $170.01 | $162.05 | $167.38 | 8.8M |
| 2026-03-31 | $165.48 | $169.60 | $162.62 | $168.41 | 9.5M |
| 2026-03-30 | $162.60 | $166.54 | $162.00 | $164.70 | 10.2M |
| 2026-03-27 | $167.96 | $168.19 | $161.21 | $162.49 | 9.0M |
| 2026-03-26 | $169.13 | $171.00 | $167.37 | $168.55 | 8.1M |
| 2026-03-25 | $171.94 | $175.00 | $167.29 | $169.51 | 6.2M |
| 2026-03-24 | $174.60 | $175.69 | $170.60 | $171.63 | 8.6M |
| 2026-03-23 | $176.31 | $177.70 | $174.72 | $175.87 | 8.3M |
| 2026-03-20 | $171.74 | $173.17 | $170.33 | $172.96 | 11.9M |
| 2026-03-19 | $175.18 | $177.47 | $170.40 | $171.77 | 6.0M |
| 2026-03-18 | $176.08 | $179.09 | $175.16 | $175.26 | 6.4M |
| 2026-03-17 | $175.10 | $179.01 | $174.16 | $177.69 | 8.3M |
| 2026-03-16 | $170.62 | $173.57 | $170.08 | $171.72 | 5.0M |
| 2026-03-13 | $170.21 | $172.80 | $169.41 | $169.65 | 5.7M |
| 2026-03-12 | $170.98 | $173.93 | $168.53 | $168.71 | 6.5M |
| 2026-03-11 | $175.10 | $177.38 | $171.03 | $172.90 | 6.4M |
| 2026-03-10 | $176.50 | $177.28 | $171.38 | $174.87 | 9.6M |
| 2026-03-09 | $178.47 | $179.56 | $173.60 | $177.63 | 13.0M |
| 2026-03-06 | $180.72 | $183.39 | $178.17 | $182.02 | 9.6M |
| 2026-03-05 | $180.44 | $185.36 | $178.89 | $184.53 | 20.3M |
| 2026-03-04 | $165.84 | $172.91 | $165.18 | $170.14 | 10.5M |
| 2026-03-03 | $164.60 | $167.76 | $162.94 | $166.15 | 11.0M |
| 2026-03-02 | $162.00 | $168.78 | $161.12 | $167.19 | 13.6M |
| 2026-02-27 | $167.75 | $169.71 | $166.40 | $169.57 | 23.0M |
| 2026-02-26 | $167.18 | $171.68 | $166.52 | $170.01 | 18.9M |
| 2026-02-25 | $163.08 | $167.18 | $161.91 | $166.52 | 18.7M |
| 2026-02-24 | $155.60 | $163.32 | $155.20 | $162.74 | 20.1M |
| 2026-02-23 | $162.08 | $162.40 | $150.62 | $154.83 | 19.4M |
| 2026-02-20 | $160.50 | $163.20 | $157.94 | $163.07 | 20.1M |
| 2026-02-19 | $163.55 | $165.66 | $154.84 | $160.30 | 22.7M |
| 2026-02-18 | $164.25 | $171.77 | $164.00 | $170.80 | 16.9M |
| 2026-02-17 | $165.25 | $166.72 | $160.82 | $165.61 | 12.3M |
| 2026-02-13 | $166.16 | $167.68 | $162.86 | $165.62 | 15.6M |
| 2026-02-12 | $171.10 | $175.40 | $165.59 | $166.36 | 17.1M |
| 2026-02-11 | $170.14 | $175.11 | $167.98 | $172.50 | 16.7M |
| 2026-02-10 | $168.78 | $175.20 | $167.04 | $171.25 | 14.3M |
| 2026-02-09 | $176.75 | $177.55 | $168.77 | $169.48 | 16.9M |
| 2026-02-06 | $177.75 | $180.96 | $174.77 | $178.29 | 13.3M |
| 2026-02-05 | $185.97 | $187.88 | $177.27 | $177.74 | 9.7M |
| 2026-02-04 | $182.16 | $185.32 | $174.50 | $184.29 | 15.3M |
| 2026-02-03 | $202.38 | $204.60 | $184.61 | $185.79 | 15.8M |
| 2026-02-02 | $201.40 | $205.26 | $199.20 | $204.89 | 5.4M |
| 2026-01-30 | $203.38 | $204.02 | $198.19 | $200.07 | 6.8M |
| 2026-01-29 | $204.24 | $205.91 | $202.00 | $204.53 | 6.1M |
| 2026-01-28 | $206.46 | $208.49 | $202.72 | $203.41 | 5.0M |
| 2026-01-27 | $204.29 | $206.44 | $203.53 | $206.14 | 3.9M |
| 2026-01-26 | $204.55 | $206.48 | $203.49 | $204.29 | 4.5M |
| 2026-01-23 | $202.69 | $205.19 | $202.69 | $203.94 | 5.2M |
| 2026-01-22 | $208.32 | $209.94 | $204.76 | $206.04 | 5.6M |
| 2026-01-21 | $200.39 | $207.16 | $200.07 | $206.54 | 6.8M |
| 2026-01-20 | $200.48 | $202.30 | $198.10 | $201.08 | 7.2M |
| 2026-01-16 | $207.72 | $209.12 | $204.14 | $204.64 | 9.3M |
| 2026-01-15 | $207.65 | $209.10 | $205.73 | $207.72 | 4.7M |
| 2026-01-14 | $210.50 | $211.21 | $202.30 | $207.48 | 6.2M |
| 2026-01-13 | $214.68 | $216.71 | $210.72 | $212.59 | 4.7M |
| 2026-01-12 | $218.17 | $218.17 | $214.43 | $215.66 | 4.5M |
| 2026-01-09 | $216.60 | $220.75 | $215.72 | $219.68 | 5.1M |
| 2026-01-08 | $217.64 | $218.28 | $214.32 | $217.80 | 4.0M |
| 2026-01-07 | $212.86 | $218.96 | $212.86 | $217.83 | 4.5M |
| 2026-01-06 | $214.01 | $214.72 | $210.84 | $213.94 | 5.4M |
| 2026-01-05 | $211.73 | $217.81 | $211.26 | $214.69 | 4.5M |
| 2026-01-02 | $214.27 | $214.34 | $210.05 | $212.93 | 4.2M |
| 2025-12-31 | $216.60 | $217.56 | $214.12 | $214.21 | 2.8M |
| 2025-12-30 | $216.53 | $218.21 | $216.53 | $217.09 | 3.4M |
| 2025-12-29 | $217.74 | $218.48 | $216.15 | $217.65 | 2.6M |
| 2025-12-26 | $217.45 | $219.48 | $216.60 | $217.61 | 1.7M |
| 2025-12-24 | $216.76 | $219.08 | $216.68 | $217.86 | 1.3M |
| 2025-12-23 | $215.83 | $217.65 | $215.69 | $217.57 | 3.0M |
| 2025-12-22 | $217.52 | $218.80 | $215.60 | $216.28 | 3.4M |
| 2025-12-19 | $213.61 | $217.40 | $213.10 | $215.75 | 11.6M |
| 2025-12-18 | $213.55 | $217.07 | $213.31 | $213.82 | 4.9M |
| 2025-12-17 | $217.01 | $218.06 | $213.37 | $213.64 | 4.5M |
| 2025-12-16 | $217.00 | $220.81 | $216.76 | $217.48 | 5.7M |
| 2025-12-15 | $214.32 | $219.40 | $213.86 | $218.31 | 9.2M |
| 2025-12-12 | $212.36 | $214.32 | $211.48 | $212.07 | 5.0M |
| 2025-12-11 | $211.06 | $214.39 | $209.60 | $211.19 | 6.2M |
| 2025-12-10 | $206.94 | $214.62 | $202.59 | $211.09 | 11.4M |
| 2025-12-09 | $206.16 | $209.15 | $200.09 | $207.83 | 8.5M |
| 2025-12-08 | $207.54 | $208.38 | $204.79 | $207.10 | 7.6M |
| 2025-12-05 | $201.42 | $207.98 | $200.77 | $207.88 | 7.6M |
| 2025-12-04 | $202.60 | $203.26 | $200.80 | $201.09 | 4.7M |
| 2025-12-03 | $203.72 | $206.68 | $201.69 | $201.89 | 5.1M |