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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$89.09$89.094,415,000——
2020-12-30$88.21$88.215,742,500——
2020-12-29$87.42$87.428,547,500——
2020-12-28$85.52$85.526,275,000——
2020-12-24$83.53$83.534,562,500——
2020-12-23$84.03$84.037,867,500——
2020-12-22$82.11$82.114,970,000——
2020-12-21$82.73$82.738,927,500——
2020-12-18$83.99$83.9913,405,000——
2020-12-17$84.54$84.547,382,500——
2020-12-16$83.95$83.955,965,000——
2020-12-15$83.92$83.927,867,500——
2020-12-14$82.64$82.648,480,000——
2020-12-11$83.57$83.578,862,500——
2020-12-10$84.19$84.199,505,000——
2020-12-09$84.28$84.2817,447,500——
2020-12-08$83.47$83.478,557,500——
2020-12-07$85.15$85.158,037,500——
2020-12-04$85.00$85.008,487,500——
2020-12-03$83.87$83.878,432,500——
2020-12-02$83.14$83.146,192,500——
2020-12-01$82.11$82.117,377,500——
2020-11-30$81.14$81.148,387,500——
2020-11-27$82.11$82.112,930,000——
2020-11-25$82.55$82.555,397,500——
2020-11-24$84.14$84.1411,140,000——
2020-11-23$80.79$80.798,412,500——
2020-11-20$79.71$79.717,695,000——
2020-11-19$80.44$80.449,720,000——
2020-11-18$81.78$81.789,417,500——
2020-11-17$83.25$83.258,477,500——
2020-11-16$84.38$84.3821,147,500——
2020-11-13$82.11$82.1111,137,500——
2020-11-12$78.52$78.529,537,500——
2020-11-11$80.00$80.0011,032,500——
2020-11-10$80.30$80.3018,462,500——
2020-11-09$84.73$84.7341,232,500——
2020-11-06$71.35$71.3511,307,500——
2020-11-05$70.73$70.739,705,000——
2020-11-04$68.53$68.5310,580,000——
2020-11-03$66.78$66.788,527,500——
2020-11-02$64.17$64.178,567,500——
2020-10-30$64.90$64.9010,277,500——
2020-10-29$65.21$65.218,522,500——
2020-10-28$64.20$64.2010,520,000——
2020-10-27$67.91$67.916,122,500——
2020-10-26$69.97$69.977,372,500——
2020-10-23$72.94$72.947,920,000——
2020-10-22$71.68$71.6811,877,500——
2020-10-21$68.08$68.087,112,500——
2020-10-20$66.87$66.877,315,000——
2020-10-19$66.12$66.127,947,500——
2020-10-16$66.71$66.7110,405,000——
2020-10-15$68.08$68.088,040,000——
2020-10-14$69.30$69.307,920,000——
2020-10-13$71.24$71.2410,655,000——
2020-10-12$73.80$73.808,925,000——
2020-10-09$72.72$72.726,622,500——
2020-10-08$71.55$71.556,572,500——
2020-10-07$70.35$70.355,387,500——
2020-10-06$68.39$68.398,260,000——
2020-10-05$68.27$68.277,925,000——
2020-10-02$68.43$68.436,747,500——
2020-10-01$69.72$69.728,487,500——
2020-09-30$68.43$68.438,152,500——
2020-09-29$66.92$66.925,710,000——
2020-09-28$68.02$68.027,407,500——
2020-09-25$66.31$66.317,565,000——
2020-09-24$66.02$66.029,852,500——
2020-09-23$65.54$65.547,222,500——
2020-09-22$66.96$66.9610,850,000——
2020-09-21$66.10$66.1016,402,500——
2020-09-18$69.29$69.2915,732,500——
2020-09-17$71.49$71.4912,015,000——
2020-09-16$72.27$72.279,557,500——
2020-09-15$71.48$71.486,700,000——
2020-09-14$71.38$71.389,425,000——
2020-09-11$71.35$71.359,570,000——
2020-09-10$72.66$72.668,545,000——
2020-09-09$74.84$74.8411,522,500——
2020-09-08$75.66$75.668,672,500——
2020-09-04$76.71$76.719,482,500——
2020-09-03$77.82$77.8210,702,500——
2020-09-02$77.95$77.958,382,500——
2020-09-01$77.15$77.157,897,500——
2020-08-31$76.42$76.428,030,000——
2020-08-28$77.81$77.818,020,000——
2020-08-27$75.74$75.749,972,500——
2020-08-26$74.68$74.689,860,000——
2020-08-25$74.15$74.157,830,000——
2020-08-24$73.38$73.389,060,000——
2020-08-21$71.17$71.176,760,000——
2020-08-20$70.75$70.756,147,500——
2020-08-19$70.70$70.707,790,000——
2020-08-18$71.16$71.165,972,500——
2020-08-17$70.12$70.126,112,500——
2020-08-14$71.15$71.156,562,500——
2020-08-13$71.72$71.725,505,000——
2020-08-12$72.32$72.326,855,000——
2020-08-11$72.20$72.2011,900,000——
2020-08-10$70.74$70.748,927,500——
2020-08-07$70.18$70.1814,150,000——
2020-08-06$70.07$70.0711,277,500——
2020-08-05$68.99$68.997,860,000——
2020-08-04$67.01$67.016,005,000——
2020-08-03$66.01$66.015,032,500——
2020-07-31$66.49$66.497,630,000——
2020-07-30$67.51$67.515,135,000——
2020-07-29$68.30$68.307,782,500——
2020-07-28$67.27$67.275,265,000——
2020-07-27$68.11$68.115,597,500——
2020-07-24$68.05$68.058,122,500——
2020-07-23$67.82$67.826,595,000——
2020-07-22$68.82$68.829,187,500——
2020-07-21$68.47$68.479,565,000——
2020-07-20$68.55$68.557,707,500——
2020-07-17$69.29$69.299,217,500——
2020-07-16$69.87$69.876,292,500——
2020-07-15$71.97$71.9716,170,000——
2020-07-14$67.85$67.856,527,500——
2020-07-13$67.47$67.4710,015,000——
2020-07-10$68.30$68.308,085,000——
2020-07-09$66.81$66.8110,165,000——
2020-07-08$66.45$66.458,312,500——
2020-07-07$66.30$66.306,677,500——
2020-07-06$68.15$68.1511,020,000——
2020-07-02$66.80$66.809,020,000——
2020-07-01$66.35$66.3513,470,000——
2020-06-30$63.69$63.697,340,000——
2020-06-29$63.73$63.739,145,000——
2020-06-26$61.65$61.6515,042,500——
2020-06-25$64.62$64.6212,465,000——
2020-06-24$64.41$64.4114,932,500——
2020-06-23$67.08$67.089,082,500——
2020-06-22$65.34$65.348,347,500——
2020-06-19$65.08$65.0818,855,000——
2020-06-18$65.13$65.1313,665,000——
2020-06-17$65.53$65.538,875,000——
2020-06-16$66.95$66.9511,365,000——
2020-06-15$66.03$66.0310,245,000——
2020-06-12$64.96$64.9612,235,000——
2020-06-11$63.53$63.5323,002,500——
2020-06-10$69.33$69.3313,410,000——
2020-06-09$71.12$71.1211,260,000——
2020-06-08$73.64$73.6416,800,000——
2020-06-05$72.51$72.5125,860,000——
2020-06-04$69.71$69.7112,560,000——
2020-06-03$69.04$69.0414,937,500——
2020-06-02$66.20$66.2012,840,000——
2020-06-01$66.83$66.8312,252,500——
2020-05-29$65.58$65.5817,220,000——
2020-05-28$65.96$65.9616,602,500——
2020-05-27$67.95$67.9525,447,500——
2020-05-26$69.88$69.8830,025,000——
2020-05-22$65.25$65.2514,365,000——
2020-05-21$63.83$63.8315,797,500——
2020-05-20$63.97$63.9717,500,000——
2020-05-19$61.90$61.9020,710,000——
2020-05-18$62.30$62.3033,050,000——
2020-05-15$55.37$55.3715,815,000——
2020-05-14$55.30$55.3017,717,500——
2020-05-13$54.64$54.6419,522,500——
2020-05-12$55.44$55.4412,672,500——
2020-05-11$56.44$56.4414,117,500——
2020-05-08$57.23$57.2321,935,000——
2020-05-07$57.76$57.7616,370,000——
2020-05-06$55.16$55.1613,165,000——
2020-05-05$55.73$55.7310,647,500——
2020-05-04$56.53$56.5311,785,000——
2020-05-01$57.95$57.9511,462,500——
2020-04-30$59.22$59.2211,272,500——
2020-04-29$60.82$60.8217,575,000——
2020-04-28$57.57$57.5715,337,500——
2020-04-27$56.12$56.1211,422,500——
2020-04-24$54.51$54.518,362,500——
2020-04-23$54.40$54.409,317,500——
2020-04-22$54.20$54.208,915,000——
2020-04-21$53.69$53.6916,317,500——
2020-04-20$56.47$56.4711,480,000——
2020-04-17$58.83$58.8317,282,500——
2020-04-16$56.30$56.3012,210,000——
2020-04-15$56.98$56.9811,320,000——
2020-04-14$57.98$57.9814,475,000——
2020-04-13$56.84$56.8410,110,000——
2020-04-09$56.83$56.8325,820,000——
2020-04-08$54.88$54.8819,522,500——
2020-04-07$55.05$55.0519,585,000——
2020-04-06$54.27$54.2718,787,500——
2020-04-03$49.23$49.2311,057,500——
2020-04-02$50.40$50.4014,345,000——
2020-04-01$50.87$50.8714,070,000——
2020-03-31$53.81$53.8119,257,500——
2020-03-30$52.33$52.3315,020,000——
2020-03-27$50.21$50.2117,537,500——
2020-03-26$56.24$56.2415,412,500——
2020-03-25$54.63$54.6324,967,500——
2020-03-24$50.38$50.3821,350,000——
2020-03-23$46.09$46.0921,497,500——
2020-03-20$47.10$47.1028,662,500——
2020-03-19$47.66$47.6624,515,000——
2020-03-18$49.35$49.3523,335,000——
2020-03-17$54.73$54.7327,002,500——
2020-03-16$51.59$51.5924,672,500——
2020-03-13$56.85$56.8528,827,500——
2020-03-12$51.22$51.2232,052,500——
2020-03-11$57.70$57.7020,745,000——
2020-03-10$62.36$62.3618,550,000——
2020-03-09$61.11$61.1119,257,500——
2020-03-06$64.48$64.4826,937,500——
2020-03-05$65.90$65.9019,720,000——
2020-03-04$69.29$69.2914,837,500——
2020-03-03$67.32$67.3217,607,500——
2020-03-02$69.16$69.1621,730,000——
2020-02-28$67.83$67.8324,425,000——
2020-02-27$66.39$66.3933,450,000——
2020-02-26$67.13$67.1322,582,500——
2020-02-25$69.06$69.0623,957,500——
2020-02-24$71.70$71.7022,150,000——
2020-02-21$77.15$77.158,962,500——
2020-02-20$78.84$78.848,980,000——
2020-02-19$78.74$78.746,032,500——
2020-02-18$79.05$79.059,087,500——
2020-02-14$79.64$79.6413,397,500——
2020-02-13$78.40$78.409,720,000——
2020-02-12$78.41$78.4111,830,000——
2020-02-11$76.37$76.3710,222,500——
2020-02-10$75.47$75.4711,755,000——
2020-02-07$76.38$76.3811,237,500——
2020-02-06$78.44$78.4410,300,000——
2020-02-05$77.57$77.5713,807,500——
2020-02-04$74.58$74.5816,565,000——
2020-02-03$73.56$73.5615,865,000——
2020-01-31$73.22$73.2217,945,000——
2020-01-30$74.88$74.8814,722,500——
2020-01-29$75.76$75.7611,130,000——
2020-01-28$76.70$76.7012,812,500——
2020-01-27$76.36$76.3617,722,500——
2020-01-24$78.52$78.5214,510,000——
2020-01-23$79.73$79.739,212,500——
2020-01-22$80.03$80.038,932,500——
2020-01-21$79.62$79.6217,792,500——
2020-01-17$82.19$82.1911,770,000——
2020-01-16$82.19$82.1913,670,000——
2020-01-15$82.61$82.617,725,000——
2020-01-14$82.86$82.868,292,500——
2020-01-13$83.22$83.226,372,500——
2020-01-10$83.48$83.484,962,500——
2020-01-09$83.37$83.376,845,000——
2020-01-08$82.52$82.528,145,000——
2020-01-07$82.72$82.728,632,500——
2020-01-06$81.90$81.909,600,000——
2020-01-03$82.62$82.627,350,000——
2020-01-02$82.98$82.988,225,000——