BKNG · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $192.83 | $195.15 | $190.37 | $194.27 | +0.81% | 9.37M |
| Aug 3, 2026 | $198.22 | $199.43 | $191.07 | $192.71 | -0.10% | 7.06M |
| Jul 31, 2026 | $191.61 | $194.96 | $190.81 | $192.90 | -0.18% | 4.60M |
| Jul 30, 2026 | $197.00 | $199.90 | $190.15 | $193.24 | -4.00% | 7.60M |
| Jul 29, 2026 | $196.44 | $204.61 | $195.34 | $201.30 | +1.00% | 7.91M |
| Jul 28, 2026 | $189.48 | $199.98 | $188.48 | $199.31 | +6.70% | 9.07M |
| Jul 27, 2026 | $180.67 | $187.34 | $180.59 | $186.79 | +5.26% | 5.67M |
| Jul 24, 2026 | $174.60 | $180.30 | $174.50 | $177.46 | +2.68% | 5.01M |
| Jul 23, 2026 | $174.07 | $175.80 | $171.02 | $172.83 | -2.83% | 4.67M |
| Jul 22, 2026 | $177.97 | $180.37 | $176.39 | $177.86 | -0.86% | 4.85M |
| Jul 21, 2026 | $178.98 | $180.56 | $177.10 | $179.40 | -0.03% | 4.04M |
| Jul 20, 2026 | $181.39 | $182.23 | $177.36 | $179.45 | -1.23% | 4.06M |
| Jul 17, 2026 | $183.23 | $184.36 | $178.76 | $181.68 | -1.59% | 7.20M |
| Jul 16, 2026 | $184.55 | $185.92 | $179.99 | $184.61 | +0.99% | 5.88M |
| Jul 15, 2026 | $175.30 | $183.14 | $175.20 | $182.80 | +4.55% | 6.80M |
| Jul 14, 2026 | $171.17 | $176.88 | $171.17 | $174.85 | -0.54% | 5.41M |
| Jul 13, 2026 | $178.48 | $180.64 | $174.51 | $175.80 | -1.45% | 5.08M |
| Jul 10, 2026 | $175.83 | $180.04 | $175.83 | $178.39 | +1.64% | 3.98M |
| Jul 9, 2026 | $172.28 | $175.65 | $170.31 | $175.52 | +0.71% | 4.61M |
| Jul 8, 2026 | $179.39 | $179.88 | $172.75 | $174.29 | -4.21% | 5.00M |
| Jul 7, 2026 | $184.80 | $188.31 | $180.90 | $181.95 | +0.51% | 5.37M |
| Jul 6, 2026 | $185.49 | $186.89 | $180.57 | $181.03 | -1.91% | 7.36M |
| Jul 2, 2026 | $184.35 | $186.42 | $181.68 | $184.56 | +1.05% | 14.19M |
| Jul 1, 2026 | $179.88 | $185.45 | $177.52 | $182.64 | +2.47% | 7.10M |
| Jun 30, 2026 | $180.31 | $181.38 | $176.70 | $178.24 | -2.29% | 6.58M |
| Jun 29, 2026 | $185.00 | $186.50 | $181.79 | $182.41 | +0.52% | 8.45M |
| Jun 26, 2026 | $177.41 | $183.29 | $176.92 | $181.46 | +2.49% | 12.75M |
| Jun 25, 2026 | $181.20 | $183.18 | $176.56 | $177.05 | -2.32% | 10.85M |
| Jun 24, 2026 | $171.17 | $184.89 | $171.01 | $181.25 | +7.29% | 13.96M |
| Jun 23, 2026 | $167.57 | $170.11 | $165.85 | $168.94 | +0.70% | 9.17M |
| Jun 22, 2026 | $169.49 | $171.00 | $164.13 | $167.77 | -2.33% | 8.27M |
| Jun 18, 2026 | $172.66 | $174.45 | $170.29 | $171.78 | +0.09% | 18.36M |
| Jun 17, 2026 | $174.78 | $176.58 | $170.70 | $171.63 | -2.33% | 5.89M |
| Jun 16, 2026 | $175.72 | $176.71 | $174.10 | $175.72 | +0.62% | 7.44M |
| Jun 15, 2026 | $169.02 | $176.80 | $169.02 | $174.64 | +5.88% | 9.47M |
| Jun 12, 2026 | $166.21 | $168.44 | $161.69 | $164.94 | +0.83% | 6.49M |
| Jun 11, 2026 | $160.66 | $165.00 | $158.12 | $163.59 | +1.84% | 8.09M |
| Jun 10, 2026 | $164.10 | $164.10 | $159.23 | $160.64 | -2.04% | 6.79M |
| Jun 9, 2026 | $162.61 | $168.89 | $161.58 | $163.99 | +1.04% | 8.15M |
| Jun 8, 2026 | $165.55 | $166.73 | $162.20 | $162.30 | -2.13% | 6.62M |
| Jun 5, 2026 | $167.54 | $171.92 | $164.89 | $165.84 | -0.99% | 7.81M |
| Jun 4, 2026 | $168.50 | $171.22 | $166.36 | $167.49 | +1.64% | 6.67M |
| Jun 3, 2026 | $165.71 | $168.42 | $164.45 | $164.78 | -1.45% | 6.98M |
| Jun 2, 2026 | $167.54 | $168.23 | $162.42 | $167.21 | -1.21% | 7.01M |
| Jun 1, 2026 | $168.69 | $171.25 | $164.89 | $169.25 | +1.09% | 6.64M |
| May 29, 2026 | $170.29 | $170.50 | $167.22 | $167.43 | -1.41% | 8.49M |
| May 28, 2026 | $167.11 | $169.94 | $166.61 | $169.82 | +0.86% | 7.32M |
| May 27, 2026 | $165.01 | $170.51 | $165.00 | $168.37 | +3.10% | 9.93M |
| May 26, 2026 | $162.85 | $166.24 | $162.11 | $163.30 | +1.39% | 6.37M |
| May 22, 2026 | $159.18 | $162.80 | $159.00 | $161.06 | +0.86% | 7.38M |
| May 21, 2026 | $155.25 | $160.42 | $153.51 | $159.68 | +1.74% | 7.47M |
| May 20, 2026 | $153.45 | $158.23 | $150.14 | $156.95 | +1.56% | 8.11M |
| May 19, 2026 | $153.37 | $160.91 | $153.37 | $154.54 | -0.34% | 8.39M |
| May 18, 2026 | $155.64 | $156.83 | $153.12 | $155.07 | +0.61% | 6.98M |
| May 15, 2026 | $154.94 | $156.65 | $153.05 | $154.13 | -0.23% | 6.78M |
| May 14, 2026 | $154.93 | $158.19 | $153.97 | $154.48 | -0.35% | 5.68M |
| May 13, 2026 | $158.20 | $158.94 | $154.77 | $155.03 | -3.44% | 6.83M |
| May 12, 2026 | $158.43 | $161.19 | $157.86 | $160.56 | +1.75% | 6.89M |
| May 11, 2026 | $164.10 | $165.31 | $156.07 | $157.80 | -4.90% | 10.54M |
| May 8, 2026 | $169.20 | $170.56 | $165.62 | $165.93 | — | 8.86M |
