NASDAQ:BKNG | Historical Stock Price | Booking Holdings Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-03-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$1.04$4.06$15.85$61.86$241.391999-03-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$46.50$46.5011,100,000——
2013-12-30$46.12$46.1216,142,500——
2013-12-27$46.81$46.8112,905,000——
2013-12-26$47.59$47.597,702,500——
2013-12-24$47.20$47.206,365,000——
2013-12-23$47.49$47.4912,812,500——
2013-12-20$47.64$47.6419,395,000——
2013-12-19$47.66$47.6615,067,500——
2013-12-18$47.52$47.5221,960,000——
2013-12-17$46.44$46.4414,830,000——
2013-12-16$46.97$46.9710,767,500——
2013-12-13$46.85$46.8512,132,500——
2013-12-12$47.01$47.0110,122,500——
2013-12-11$47.12$47.1214,547,500——
2013-12-10$47.56$47.5610,967,500——
2013-12-09$47.15$47.1512,060,000——
2013-12-06$47.22$47.2210,425,000——
2013-12-05$46.98$46.989,592,500——
2013-12-04$47.27$47.2711,567,500——
2013-12-03$47.06$47.0612,080,000——
2013-12-02$47.54$47.5410,887,500——
2013-11-29$47.69$47.698,187,500——
2013-11-27$47.49$47.4910,945,000——
2013-11-26$47.12$47.1214,385,000——
2013-11-25$46.37$46.379,025,000——
2013-11-22$46.36$46.369,247,500——
2013-11-21$46.36$46.3612,337,500——
2013-11-20$45.88$45.8824,380,000——
2013-11-19$44.74$44.7413,490,000——
2013-11-18$45.12$45.1215,372,500——
2013-11-15$45.58$45.5817,662,500——
2013-11-14$45.50$45.5014,732,500——
2013-11-13$44.97$44.9722,050,000——
2013-11-12$43.98$43.9815,980,000——
2013-11-11$43.86$43.8622,420,000——
2013-11-08$42.93$42.9348,097,500——
2013-11-07$40.92$40.9233,222,500——
2013-11-06$42.32$42.3217,170,000——
2013-11-05$43.29$43.2912,925,000——
2013-11-04$42.82$42.8213,345,000——
2013-11-01$42.10$42.1013,352,500——
2013-10-31$42.15$42.1516,700,000——
2013-10-30$42.74$42.749,062,500——
2013-10-29$42.78$42.787,862,500——
2013-10-28$42.41$42.419,287,500——
2013-10-25$42.83$42.8314,387,500——
2013-10-24$43.22$43.2212,082,500——
2013-10-23$42.64$42.6412,107,500——
2013-10-22$43.03$43.0321,195,000——
2013-10-21$43.48$43.4817,515,000——
2013-10-18$41.93$41.9323,142,500——
2013-10-17$41.29$41.2911,927,500——
2013-10-16$41.41$41.419,952,500——
2013-10-15$40.86$40.8611,870,000——
2013-10-14$40.71$40.7110,795,000——
2013-10-11$40.43$40.4320,770,000——
2013-10-10$40.53$40.5318,962,500——
2013-10-09$39.56$39.5626,357,500——
2013-10-08$39.93$39.9334,230,000——
2013-10-07$41.67$41.6710,935,000——
2013-10-04$42.49$42.4913,935,000——
2013-10-03$41.97$41.9718,172,500——
2013-10-02$42.70$42.7028,867,500——
2013-10-01$41.53$41.5314,965,000——
2013-09-30$40.44$40.4411,697,500——
2013-09-27$40.60$40.6011,182,500——
2013-09-26$40.46$40.469,470,000——
2013-09-25$39.89$39.898,397,500——
2013-09-24$40.24$40.2413,280,000——
2013-09-23$39.87$39.8711,125,000——
2013-09-20$40.12$40.1215,245,000——
2013-09-19$40.02$40.0213,492,500——
2013-09-18$39.80$39.8016,780,000——
2013-09-17$38.81$38.816,977,500——
2013-09-16$38.71$38.7111,282,500——
2013-09-13$38.67$38.6713,817,500——
2013-09-12$38.79$38.797,772,500——
2013-09-11$39.26$39.268,717,500——
2013-09-10$39.10$39.1010,187,500——
2013-09-09$38.63$38.639,792,500——
2013-09-06$38.37$38.3714,802,500——
2013-09-05$38.31$38.317,945,000——
2013-09-04$38.10$38.1011,100,000——
2013-09-03$37.71$37.7111,040,000——
2013-08-30$37.54$37.549,577,500——
2013-08-29$37.63$37.638,287,500——
2013-08-28$37.38$37.387,667,500——
2013-08-27$37.42$37.4212,115,000——
2013-08-26$37.98$37.988,550,000——
2013-08-23$38.17$38.179,465,000——
2013-08-22$38.09$38.099,230,000——
2013-08-21$37.61$37.6113,430,000——
2013-08-20$37.31$37.318,557,500——
2013-08-19$37.33$37.3311,675,000——
2013-08-16$37.60$37.6020,517,500——
2013-08-15$37.55$37.5520,580,000——
2013-08-14$37.60$37.6020,892,500——
2013-08-13$38.14$38.1416,762,500——
2013-08-12$38.32$38.3217,852,500——
2013-08-09$38.80$38.8065,492,500——
2013-08-08$37.35$37.3533,235,000——
2013-08-07$37.10$37.1021,740,000——
2013-08-06$37.42$37.4223,350,000——
2013-08-05$37.14$37.1417,612,500——
2013-08-02$36.33$36.3316,845,000——
2013-08-01$36.17$36.1725,195,000——
2013-07-31$35.03$35.0316,357,500——
2013-07-30$35.47$35.4712,277,500——
2013-07-29$35.52$35.5211,120,000——
2013-07-26$36.00$36.0025,512,500——
2013-07-25$36.48$36.4823,940,000——
2013-07-24$35.76$35.7611,140,000——
2013-07-23$35.83$35.839,190,000——
2013-07-22$36.02$36.0211,725,000——
2013-07-19$35.85$35.8517,962,500——
2013-07-18$35.98$35.9812,552,500——
2013-07-17$36.27$36.2713,472,500——
2013-07-16$36.08$36.0816,892,500——
2013-07-15$36.47$36.4714,530,000——
2013-07-12$36.82$36.8216,585,000——
2013-07-11$36.41$36.4120,417,500——
2013-07-10$35.69$35.6913,052,500——
2013-07-09$35.88$35.8822,710,000——
2013-07-08$35.55$35.5529,042,500——
2013-07-05$34.21$34.2111,557,500——
2013-07-03$33.82$33.824,845,000——
2013-07-02$33.64$33.6411,330,000——
2013-07-01$33.63$33.6313,230,000——
2013-06-28$33.07$33.0712,735,000——
2013-06-27$32.90$32.9013,335,000——
2013-06-26$32.78$32.7814,590,000——
2013-06-25$32.38$32.3811,907,500——
2013-06-24$32.20$32.2021,727,500——
2013-06-21$32.52$32.5225,652,500——
2013-06-20$32.63$32.6321,832,500——
2013-06-19$33.14$33.1414,782,500——
2013-06-18$33.39$33.3915,857,500——
2013-06-17$33.02$33.0220,562,500——
2013-06-14$32.63$32.6314,310,000——
2013-06-13$32.59$32.5911,512,500——
2013-06-12$32.32$32.3214,517,500——
2013-06-11$32.54$32.5413,780,000——
2013-06-10$32.94$32.9413,117,500——
2013-06-07$32.66$32.6617,327,500——
2013-06-06$32.24$32.2414,567,500——
2013-06-05$31.82$31.8213,475,000——
2013-06-04$31.95$31.9513,332,500——
2013-06-03$32.10$32.1015,670,000——
2013-05-31$32.16$32.1620,655,000——
2013-05-30$32.30$32.3031,470,000——
2013-05-29$31.69$31.6913,715,000——
2013-05-28$32.17$32.1716,332,500——
2013-05-24$32.04$32.0410,947,500——
2013-05-23$32.14$32.1422,667,500——
2013-05-22$31.92$31.9246,430,000——
2013-05-21$33.04$33.0427,895,000——
2013-05-20$33.70$33.7033,280,000——
2013-05-17$32.55$32.5519,602,500——
2013-05-16$32.00$32.0022,460,000——
2013-05-15$32.23$32.2323,190,000——
2013-05-14$31.65$31.6525,387,500——
2013-05-13$31.10$31.1019,655,000——
2013-05-10$30.62$30.6252,762,500——
2013-05-09$29.50$29.5026,345,000——
2013-05-08$29.41$29.4111,545,000——
2013-05-07$29.00$29.007,867,500——
2013-05-06$29.07$29.0710,147,500——
2013-05-03$28.99$28.9916,572,500——
2013-05-02$28.32$28.3215,447,500——
2013-05-01$27.76$27.7611,357,500——
2013-04-30$27.84$27.8412,105,000——
2013-04-29$27.98$27.9814,322,500——
2013-04-26$28.05$28.0518,500,000——
2013-04-25$28.45$28.4514,025,000——
2013-04-24$28.03$28.037,022,500——
2013-04-23$28.09$28.0911,700,000——
2013-04-22$27.63$27.6313,005,000——
2013-04-19$27.34$27.3420,795,000——
2013-04-18$27.60$27.6020,010,000——
2013-04-17$28.35$28.3515,162,500——
2013-04-16$28.83$28.8312,340,000——
2013-04-15$28.46$28.4620,360,000——
2013-04-12$29.72$29.7224,317,500——
2013-04-11$29.36$29.3618,125,000——
2013-04-10$28.76$28.7616,302,500——
2013-04-09$27.85$27.858,032,500——
2013-04-08$27.86$27.867,322,500——
2013-04-05$27.73$27.7312,030,000——
2013-04-04$28.05$28.0511,747,500——
2013-04-03$27.95$27.9512,645,000——
2013-04-02$28.24$28.2412,807,500——
2013-04-01$27.83$27.8314,467,500——
2013-03-28$27.53$27.5313,492,500——
2013-03-27$27.79$27.7910,180,000——
2013-03-26$27.78$27.786,970,000——
2013-03-25$27.83$27.839,262,500——
2013-03-22$27.92$27.9213,937,500——
2013-03-21$27.36$27.3613,427,500——
2013-03-20$27.50$27.509,480,000——
2013-03-19$27.37$27.3723,515,000——
2013-03-18$27.87$27.8714,935,000——
2013-03-15$28.54$28.5417,447,500——
2013-03-14$28.53$28.539,585,000——
2013-03-13$28.62$28.629,405,000——
2013-03-12$28.88$28.8813,090,000——
2013-03-11$29.00$29.0011,492,500——
2013-03-08$28.84$28.8411,770,000——
2013-03-07$28.76$28.7611,567,500——
2013-03-06$28.76$28.7612,302,500——
2013-03-05$28.74$28.7417,700,000——
2013-03-04$28.56$28.5622,265,000——
2013-03-01$27.82$27.8225,230,000——
2013-02-28$27.56$27.5627,205,000——
2013-02-27$27.84$27.8450,257,500——
2013-02-26$27.14$27.1432,865,000——
2013-02-25$26.86$26.8617,832,500——
2013-02-22$27.39$27.3913,577,500——
2013-02-21$27.33$27.3327,740,000——
2013-02-20$27.53$27.5314,335,000——
2013-02-19$28.14$28.1411,917,500——
2013-02-15$28.09$28.0916,745,000——
2013-02-14$28.22$28.228,642,500——
2013-02-13$28.17$28.178,350,000——
2013-02-12$28.14$28.1412,177,500——
2013-02-11$27.84$27.847,540,000——
2013-02-08$28.03$28.0311,710,000——
2013-02-07$27.63$27.6311,110,000——
2013-02-06$27.76$27.7616,305,000——
2013-02-05$27.66$27.6613,715,000——
2013-02-04$27.17$27.1712,680,000——
2013-02-01$27.42$27.4222,877,500——
2013-01-31$27.42$27.4226,345,000——
2013-01-30$27.80$27.8010,725,000——
2013-01-29$28.01$28.0113,220,000——
2013-01-28$28.20$28.2023,140,000——
2013-01-25$28.75$28.7539,327,500——
2013-01-24$27.18$27.1815,765,000——
2013-01-23$26.89$26.899,132,500——
2013-01-22$26.85$26.8513,807,500——
2013-01-18$26.91$26.9114,965,000——
2013-01-17$26.80$26.8013,682,500——
2013-01-16$26.71$26.719,912,500——
2013-01-15$26.53$26.539,947,500——
2013-01-14$26.52$26.5213,092,500——
2013-01-11$26.22$26.229,205,000——
2013-01-10$26.14$26.149,640,000——
2013-01-09$26.06$26.067,672,500——
2013-01-08$26.30$26.3011,390,000——
2013-01-07$26.30$26.3013,930,000——
2013-01-04$25.94$25.9410,112,500——
2013-01-03$25.95$25.9523,140,000——
2013-01-02$25.54$25.5417,025,000——