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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$68.90$68.907,005,000——
2018-12-28$68.63$68.637,025,000——
2018-12-27$68.71$68.717,912,500——
2018-12-26$68.13$68.1310,340,000——
2018-12-24$64.67$64.679,680,000——
2018-12-21$65.34$65.3426,092,500——
2018-12-20$68.21$68.2111,845,000——
2018-12-19$69.47$69.4713,102,500——
2018-12-18$70.78$70.789,797,500——
2018-12-17$69.58$69.5815,822,500——
2018-12-14$72.29$72.299,977,500——
2018-12-13$73.32$73.329,040,000——
2018-12-12$74.25$74.258,147,500——
2018-12-11$74.09$74.096,605,000——
2018-12-10$73.04$73.0410,792,500——
2018-12-07$73.38$73.3810,235,000——
2018-12-06$75.29$75.299,920,000——
2018-12-04$74.53$74.538,885,000——
2018-12-03$76.79$76.7913,387,500——
2018-11-30$75.68$75.689,025,000——
2018-11-29$74.61$74.618,952,500——
2018-11-28$74.78$74.788,712,500——
2018-11-27$72.98$72.989,925,000——
2018-11-26$72.10$72.1011,297,500——
2018-11-23$70.56$70.564,015,000——
2018-11-21$70.42$70.429,220,000——
2018-11-20$70.02$70.0220,747,500——
2018-11-19$71.20$71.2013,962,500——
2018-11-16$74.21$74.218,367,500——
2018-11-15$75.55$75.559,172,500——
2018-11-14$75.53$75.537,525,000——
2018-11-13$76.40$76.4010,260,000——
2018-11-12$76.25$76.2510,022,500——
2018-11-09$77.51$77.519,262,500——
2018-11-08$79.10$79.1010,465,000——
2018-11-07$79.93$79.9315,412,500——
2018-11-06$77.98$77.9822,525,000——
2018-11-05$74.84$74.8416,987,500——
2018-11-02$75.00$75.008,850,000——
2018-11-01$75.84$75.848,730,000——
2018-10-31$74.98$74.9811,592,500——
2018-10-30$73.44$73.4410,825,000——
2018-10-29$71.52$71.5211,667,500——
2018-10-26$70.83$70.8313,145,000——
2018-10-25$72.18$72.1811,760,000——
2018-10-24$70.14$70.1413,337,500——
2018-10-23$73.20$73.2010,120,000——
2018-10-22$73.09$73.096,730,000——
2018-10-19$72.23$72.236,552,500——
2018-10-18$72.47$72.478,795,000——
2018-10-17$74.02$74.028,165,000——
2018-10-16$73.21$73.218,985,000——
2018-10-15$72.45$72.4510,177,500——
2018-10-12$72.29$72.2917,465,000——
2018-10-11$71.27$71.2715,325,000——
2018-10-10$71.55$71.5515,882,500——
2018-10-09$74.82$74.828,195,000——
2018-10-08$76.04$76.048,087,500——
2018-10-05$76.15$76.159,690,000——
2018-10-04$77.34$77.3411,085,000——
2018-10-03$78.91$78.918,770,000——
2018-10-02$79.06$79.067,432,500——
2018-10-01$79.57$79.577,775,000——
2018-09-28$79.36$79.3610,415,000——
2018-09-27$78.77$78.778,645,000——
2018-09-26$78.70$78.707,590,000——
2018-09-25$78.20$78.209,500,000——
2018-09-24$78.35$78.3510,962,500——
2018-09-21$78.27$78.2714,935,000——
2018-09-20$77.91$77.918,210,000——
2018-09-19$77.07$77.076,707,500——
2018-09-18$76.44$76.447,467,500——
2018-09-17$75.63$75.6310,440,000——
2018-09-14$76.65$76.659,800,000——
2018-09-13$75.30$75.309,835,000——
2018-09-12$75.04$75.0412,590,000——
2018-09-11$75.24$75.249,405,000——
2018-09-10$75.03$75.039,775,000——
2018-09-07$76.07$76.078,705,000——
2018-09-06$76.38$76.3810,297,500——
2018-09-05$75.69$75.6913,252,500——
2018-09-04$77.01$77.019,737,500——
2018-08-31$78.06$78.067,617,500——
2018-08-30$77.76$77.766,672,500——
2018-08-29$77.76$77.766,785,000——
2018-08-28$77.25$77.256,627,500——
2018-08-27$77.43$77.438,517,500——
2018-08-24$76.13$76.1310,285,000——
2018-08-23$75.80$75.8010,675,000——
2018-08-22$76.68$76.6811,537,500——
2018-08-21$75.92$75.9213,935,000——
2018-08-20$74.34$74.3412,332,500——
2018-08-17$73.63$73.6315,382,500——
2018-08-16$73.00$73.0023,535,000——
2018-08-15$74.54$74.5417,155,000——
2018-08-14$73.34$73.3417,215,000——
2018-08-13$74.17$74.1716,462,500——
2018-08-10$75.91$75.9123,410,000——
2018-08-09$77.70$77.7042,005,000——
2018-08-08$81.80$81.8013,892,500——
2018-08-07$83.12$83.129,960,000——
2018-08-06$83.03$83.0310,092,500——
2018-08-03$81.19$81.197,585,000——
2018-08-02$81.32$81.329,387,500——
2018-08-01$80.93$80.937,255,000——
2018-07-31$81.15$81.157,012,500——
2018-07-30$81.20$81.209,397,500——
2018-07-27$83.40$83.4013,017,500——
2018-07-26$83.33$83.3311,372,500——
2018-07-25$82.63$82.638,470,000——
2018-07-24$81.05$81.058,450,000——
2018-07-23$79.84$79.848,250,000——
2018-07-20$80.39$80.398,982,500——
2018-07-19$80.42$80.428,677,500——
2018-07-18$80.96$80.966,645,000——
2018-07-17$81.22$81.228,812,500——
2018-07-16$80.80$80.8010,280,000——
2018-07-13$81.26$81.266,782,500——
2018-07-12$82.28$82.288,927,500——
2018-07-11$82.11$82.118,317,500——
2018-07-10$82.56$82.567,127,500——
2018-07-09$83.27$83.277,132,500——
2018-07-06$83.48$83.486,320,000——
2018-07-05$82.77$82.776,205,000——
2018-07-03$82.41$82.415,220,000——
2018-07-02$81.92$81.927,360,000——
2018-06-29$81.08$81.088,710,000——
2018-06-28$80.78$80.788,930,000——
2018-06-27$80.06$80.0611,240,000——
2018-06-26$81.62$81.628,937,500——
2018-06-25$82.02$82.0211,342,500——
2018-06-22$84.11$84.119,230,000——
2018-06-21$84.90$84.907,882,500——
2018-06-20$85.83$85.838,702,500——
2018-06-19$85.57$85.578,972,500——
2018-06-18$85.81$85.817,195,000——
2018-06-15$85.66$85.6612,900,000——
2018-06-14$84.92$84.929,690,000——
2018-06-13$84.25$84.2511,432,500——
2018-06-12$85.28$85.286,395,000——
2018-06-11$84.97$84.975,882,500——
2018-06-08$85.46$85.466,395,000——
2018-06-07$85.28$85.287,345,000——
2018-06-06$86.15$86.157,442,500——
2018-06-05$85.64$85.648,497,500——
2018-06-04$85.03$85.037,117,500——
2018-06-01$85.16$85.167,537,500——
2018-05-31$84.36$84.368,850,000——
2018-05-30$83.92$83.928,567,500——
2018-05-29$83.04$83.0412,192,500——
2018-05-25$84.42$84.428,612,500——
2018-05-24$83.53$83.536,990,000——
2018-05-23$83.41$83.4110,267,500——
2018-05-22$83.09$83.097,412,500——
2018-05-21$82.86$82.868,665,000——
2018-05-18$82.65$82.656,932,500——
2018-05-17$83.56$83.567,587,500——
2018-05-16$82.98$82.987,007,500——
2018-05-15$82.71$82.7110,017,500——
2018-05-14$82.88$82.8811,095,000——
2018-05-11$82.88$82.8811,975,000——
2018-05-10$83.20$83.2028,362,500——
2018-05-09$87.34$87.3415,897,500——
2018-05-08$86.46$86.469,860,000——
2018-05-07$87.80$87.808,622,500——
2018-05-04$87.03$87.037,572,500——
2018-05-03$86.09$86.096,775,000——
2018-05-02$85.99$85.996,702,500——
2018-05-01$87.18$87.186,977,500——
2018-04-30$87.12$87.1211,700,000——
2018-04-27$85.67$85.6711,455,000——
2018-04-26$84.47$84.478,900,000——
2018-04-25$83.10$83.106,695,000——
2018-04-24$82.69$82.699,837,500——
2018-04-23$85.35$85.356,337,500——
2018-04-20$85.25$85.2510,367,500——
2018-04-19$86.36$86.366,622,500——
2018-04-18$87.22$87.227,430,000——
2018-04-17$86.49$86.4910,955,000——
2018-04-16$83.86$83.864,860,000——
2018-04-13$83.43$83.436,550,000——
2018-04-12$83.43$83.436,007,500——
2018-04-11$83.23$83.237,667,500——
2018-04-10$83.10$83.107,280,000——
2018-04-09$81.95$81.958,887,500——
2018-04-06$81.34$81.348,760,000——
2018-04-05$83.64$83.648,002,500——
2018-04-04$82.84$82.849,637,500——
2018-04-03$82.70$82.709,460,000——
2018-04-02$81.23$81.239,307,500——
2018-03-29$83.22$83.229,895,000——
2018-03-28$82.19$82.1915,812,500——
2018-03-27$83.10$83.1010,720,000——
2018-03-26$85.35$85.357,317,500——
2018-03-23$83.48$83.4810,312,500——
2018-03-22$84.55$84.5511,082,500——
2018-03-21$85.80$85.807,430,000——
2018-03-20$85.56$85.566,420,000——
2018-03-19$85.88$85.8811,270,000——
2018-03-16$86.86$86.8611,850,000——
2018-03-15$87.51$87.518,400,000——
2018-03-14$87.56$87.568,612,500——
2018-03-13$86.80$86.8012,980,000——
2018-03-12$88.24$88.2413,242,500——
2018-03-09$86.82$86.8212,235,000——
2018-03-08$86.00$86.0014,610,000——
2018-03-07$84.92$84.9214,507,500——
2018-03-06$83.42$83.4213,327,500——
2018-03-05$82.91$82.9115,370,000——
2018-03-02$81.35$81.3516,060,000——
2018-03-01$81.13$81.1320,937,500——
2018-02-28$81.36$81.3636,027,500——
2018-02-27$76.20$76.2016,547,500——
2018-02-26$76.23$76.2314,252,500——
2018-02-23$76.28$76.2813,882,500——
2018-02-22$75.09$75.0910,807,500——
2018-02-21$75.23$75.2312,967,500——
2018-02-20$75.78$75.7810,200,000——
2018-02-16$75.40$75.4013,977,500——
2018-02-15$74.81$74.8112,282,500——
2018-02-14$72.74$72.7411,310,000——
2018-02-13$71.91$71.919,380,000——
2018-02-12$71.60$71.6017,057,500——
2018-02-09$70.60$70.6028,437,500——
2018-02-08$72.24$72.2416,927,500——
2018-02-07$75.31$75.3112,280,000——
2018-02-06$74.35$74.3514,112,500——
2018-02-05$73.04$73.0413,705,000——
2018-02-02$74.36$74.3612,845,000——
2018-02-01$76.15$76.159,000,000——
2018-01-31$76.48$76.4811,320,000——
2018-01-30$76.86$76.869,557,500——
2018-01-29$77.17$77.1711,220,000——
2018-01-26$78.02$78.029,512,500——
2018-01-25$77.99$77.998,247,500——
2018-01-24$78.21$78.2110,132,500——
2018-01-23$78.52$78.5211,800,000——
2018-01-22$76.63$76.639,955,000——
2018-01-19$76.41$76.4115,862,500——
2018-01-18$77.07$77.079,965,000——
2018-01-17$78.00$78.0012,892,500——
2018-01-16$76.78$76.7815,122,500——
2018-01-12$76.78$76.7813,882,500——
2018-01-11$75.72$75.729,647,500——
2018-01-10$74.92$74.926,855,000——
2018-01-09$74.61$74.619,220,000——
2018-01-08$74.07$74.0713,890,000——
2018-01-05$72.94$72.948,965,000——
2018-01-04$72.29$72.2914,815,000——
2018-01-03$72.97$72.9713,125,000——
2018-01-02$71.39$71.3911,887,500——