Skip to main content
BKNG logo

Booking Holdings Inc.

BKNGNASDAQConsumer DiscretionaryTravel Services

$153.14Today:- (-)1Y −96.84%

As of Oct 26, 2026 close

Market cap
$117.92B
P/E (TTM)
16.36
Forward P/E
11.91
Dividend yield
1.02%
52-week range
$150.14$5,520.15
Volume (live)
-
Avg. volume (3M)
7.89M

Booking Holdings (BKNG) Historical Stock Prices

Analyze Booking Holdings (BKNG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Booking Holdings (BKNG) Interactive Price Chart

Interactive historical price chart showing Booking Holdings stock price movements and trends across multiple time periods.

Loading chart...

BKNG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BKNG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026155.84155.85151.35153.14153.145.58M
Oct 23, 2026159.36159.81155.58155.83155.835.93M
Oct 22, 2026157.55164.73157.38161.10161.107.06M
Oct 21, 2026160.97162.75156.93158.38158.388.55M
Oct 20, 2026163.51166.38162.68163.92163.927.52M
Oct 19, 2026161.75162.74159.34162.60162.605.05M
Oct 16, 2026167.21168.25162.64163.45163.456.37M
Oct 15, 2026162.94168.49162.31165.80165.807.76M
Oct 14, 2026156.78160.75156.27160.68160.686.73M
Oct 13, 2026159.25161.84155.93157.51157.515.96M
Oct 12, 2026160.28161.96157.99158.43158.434.48M
Oct 9, 2026160.34161.05158.88160.34160.344.22M
Oct 8, 2026154.62160.68154.26159.97159.977.78M
Oct 7, 2026157.66158.26155.35155.87155.876.33M
Oct 6, 2026158.54160.50155.34157.63157.637.15M
Oct 5, 2026158.67158.80154.06158.33158.338.43M
Oct 2, 2026161.23162.24158.38159.02159.027.69M
Oct 1, 2026163.47165.15159.61160.28160.286.67M
Sep 30, 2026162.65166.02160.98162.91162.918.39M
Sep 29, 2026163.68164.18161.00162.34162.345.93M
Sep 28, 2026162.63166.19160.75163.87163.878.64M
Sep 25, 2026158.20164.59158.20163.95163.958.94M
Sep 24, 2026157.05159.25155.38157.41157.419.50M
Sep 23, 2026162.74162.74155.37155.90155.9013.88M
Sep 22, 2026172.10173.29160.59164.22164.2214.36M
Sep 21, 2026167.27170.18166.10168.52168.526.99M
Sep 18, 2026169.15169.93166.90167.90167.9018.46M
Sep 17, 2026173.55173.55168.37170.52170.527.45M
Sep 16, 2026171.34173.69170.04171.40171.405.99M
Sep 15, 2026173.78175.00169.90171.32171.329.00M
Sep 14, 2026176.12182.00174.57175.35175.358.33M
Sep 11, 2026176.61176.78171.53173.92173.925.78M
Sep 10, 2026172.04176.91171.10174.33173.916.42M
Sep 9, 2026176.37177.55170.12173.43173.0112.08M
Sep 8, 2026191.58192.00179.53180.30179.8710.89M
Sep 4, 2026193.99195.55192.19193.29192.826.32M
Sep 3, 2026200.59203.26194.68195.13194.667.38M
Sep 2, 2026196.67200.62195.73199.60199.124.85M
Sep 1, 2026198.40201.43195.15195.69195.225.30M
Aug 31, 2026203.98203.98198.84199.09198.615.06M
Aug 28, 2026203.58207.56203.06205.63205.133.59M
Aug 27, 2026207.56207.76201.76202.56202.075.42M
Aug 26, 2026214.45215.59208.06208.89208.394.01M
Aug 25, 2026214.10217.32211.87213.78213.265.53M
Aug 24, 2026210.84215.05210.79213.36212.854.91M
Aug 21, 2026210.04211.63206.29209.62209.124.50M
Aug 20, 2026212.00213.00209.51209.87209.363.85M
Aug 19, 2026208.20216.42207.44213.00212.495.14M
Aug 18, 2026205.75211.64204.81208.25207.754.54M
Aug 17, 2026210.83213.49204.02204.76204.275.95M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.