BKNG Daily Statistics
BKNG daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Booking Holdings Inc. Common Stock (BKNG) company overview
Booking is the world's largest online travel agency by sales, offering booking and payment services for hotel and alternative accommodation rooms, airlines, rental cars, restaurants, cruises, experiences, and other vacation packages. The company operates several branded travel booking sites, including Booking.com, Agoda, OpenTable, Rentalcars.com, and Kayak. Transaction fees for online bookings account for the bulk of revenue and profits.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 160.08 | 161.05 | 158.88 | 160.34 | — |
| 2026-10-08 | 154.53 | 160.68 | 154.26 | 159.97 | — |
| 2026-10-07 | 157.76 | 158.26 | 155.35 | 155.87 | — |
| 2026-10-06 | 158.54 | 160.5 | 155.34 | 157.63 | — |
| 2026-10-05 | 158.29 | 158.8 | 154.06 | 158.33 | — |
| 2026-10-02 | 161.15 | 162.24 | 158.38 | 159.02 | — |
| 2026-10-01 | 163.47 | 165.15 | 159.61 | 160.28 | — |
| 2026-09-30 | 163.02 | 166.02 | 160.99 | 162.91 | — |
| 2026-09-29 | 163.76 | 164.18 | 161 | 162.34 | — |
| 2026-09-28 | 163.02 | 166.18 | 160.75 | 163.87 | — |
| 2026-09-25 | 158.99 | 164.59 | 158.26 | 163.95 | — |
| 2026-09-24 | 157.32 | 159.25 | 155.38 | 157.41 | — |
| 2026-09-23 | 161.91 | 162.24 | 155.37 | 155.9 | — |
| 2026-09-21 | 167.27 | 170.18 | 166.1 | 168.52 | — |
| 2026-09-18 | 169.18 | 169.93 | 166.9 | 167.9 | — |
| 2026-09-17 | 172.88 | 173.23 | 168.37 | 170.52 | — |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.4 | — |
| 2026-09-15 | 172.98 | 175 | 169.9 | 171.32 | — |
| 2026-09-14 | 176.11 | 182 | 174.57 | 175.35 | — |
| 2026-09-11 | 175.8 | 176.64 | 171.53 | 173.92 | — |
| 2026-09-10 | 172.05 | 176.9 | 171.1 | 174.33 | — |
| 2026-09-09 | 175.65 | 177.55 | 170.12 | 173.43 | — |
| 2026-09-08 | 191.56 | 192 | 179.53 | 180.3 | — |
| 2026-09-04 | 194 | 195.55 | 192.19 | 193.29 | — |
| 2026-09-02 | 197.35 | 200.62 | 195.73 | 199.6 | — |
| 2026-09-01 | 198.4 | 201.43 | 195.4 | 195.69 | — |
| 2026-08-31 | 203.46 | 203.94 | 198.85 | 199.09 | — |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | — |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | — |
| 2026-08-25 | 214.1 | 217.32 | 211.87 | 213.78 | — |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | — |
| 2026-08-21 | 210.28 | 211.63 | 206.29 | 209.62 | — |
| 2026-08-20 | 212 | 213 | 209.51 | 209.87 | — |
| 2026-08-19 | 208.2 | 216.42 | 207.44 | 213 | — |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | — |
| 2026-08-17 | 210.84 | 213.49 | 204.27 | 204.76 | — |
| 2026-08-14 | 212.9 | 214.93 | 211.72 | 212.06 | — |
| 2026-08-13 | 212.88 | 214.38 | 208.53 | 213.34 | — |
| 2026-08-12 | 209.57 | 212.87 | 208 | 212.26 | — |
| 2026-08-11 | 209.73 | 214.35 | 208.77 | 212.87 | — |
| 2026-08-10 | 213.84 | 215.44 | 209.21 | 212.88 | — |
| 2026-08-07 | 207.24 | 215.68 | 207.18 | 214.42 | — |
| 2026-08-06 | 207 | 211.82 | 205.82 | 207.39 | — |
| 2026-08-05 | 207.74 | 211.47 | 202.19 | 207.02 | — |
| 2026-08-04 | 192.95 | 195.15 | 190.37 | 194.27 | — |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | — |
| 2026-07-31 | 191.65 | 194.96 | 190.86 | 192.9 | — |
| 2026-07-30 | 196.95 | 199.9 | 190.15 | 193.24 | — |
| 2026-07-29 | 195.37 | 204.6 | 195.34 | 201.3 | — |
| 2026-07-28 | 189.48 | 199.98 | 189.24 | 199.31 | — |
| 2026-07-27 | 180.67 | 187.34 | 180.67 | 186.79 | — |
| 2026-07-24 | 174.5 | 180.3 | 174.5 | 177.46 | — |
| 2026-07-23 | 174.07 | 175.78 | 171.03 | 172.83 | — |
| 2026-07-22 | 177.95 | 180.37 | 176.43 | 177.86 | — |
| 2026-07-21 | 178.98 | 180.56 | 177.1 | 179.4 | — |
| 2026-07-20 | 181.5 | 182.21 | 177.36 | 179.45 | — |
| 2026-07-17 | 182.62 | 184.35 | 178.76 | 181.68 | — |
| 2026-07-16 | 184.43 | 185.92 | 180 | 184.61 | — |
| 2026-07-15 | 175.34 | 183.14 | 175.21 | 182.8 | — |
| 2026-07-14 | 171.16 | 176.88 | 171.16 | 174.85 | — |
| 2026-07-13 | 178.71 | 180.64 | 174.53 | 175.8 | — |
| 2026-07-10 | 176.1 | 180.04 | 176.1 | 178.39 | — |
| 2026-07-09 | 171.69 | 175.65 | 170.31 | 175.52 | — |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | — |
| 2026-07-07 | 185.14 | 188.31 | 180.9 | 181.95 | — |
| 2026-07-06 | 185.49 | 186.85 | 180.6 | 181.03 | — |
| 2026-07-02 | 184.93 | 186.42 | 181.69 | 184.56 | — |
| 2026-07-01 | 180.13 | 185.45 | 177.52 | 182.64 | — |
| 2026-06-30 | 180.31 | 181.38 | 176.7 | 178.24 | — |
| 2026-06-29 | 184.98 | 186.5 | 181.8 | 182.41 | — |
| 2026-06-26 | 177.53 | 183.28 | 176.92 | 181.46 | — |
| 2026-06-25 | 181.06 | 183.18 | 176.56 | 177.05 | — |
| 2026-06-24 | 171.17 | 184.88 | 171.01 | 181.25 | — |
| 2026-06-23 | 167.79 | 170.11 | 165.85 | 168.94 | — |
| 2026-06-22 | 169.49 | 171 | 164.13 | 167.77 | — |
| 2026-06-18 | 172.66 | 174.45 | 170.29 | 171.78 | — |
| 2026-06-17 | 174.79 | 176.57 | 170.7 | 171.63 | — |
| 2026-06-16 | 175.74 | 176.71 | 174.1 | 175.72 | — |
| 2026-06-15 | 169.41 | 176.78 | 169.27 | 174.64 | — |
| 2026-06-12 | 166.21 | 168.44 | 161.69 | 164.94 | — |
| 2026-06-11 | 159.94 | 165 | 158.12 | 163.59 | — |
| 2026-06-10 | 163.6 | 164.04 | 159.23 | 160.64 | — |
| 2026-06-09 | 162.71 | 168.89 | 161.58 | 163.99 | — |
| 2026-06-05 | 167.54 | 171.91 | 164.89 | 165.84 | — |
| 2026-06-04 | 168.92 | 171.22 | 166.36 | 167.49 | — |
| 2026-06-03 | 166.19 | 168.42 | 164.45 | 164.78 | — |
| 2026-06-02 | 167.01 | 168.23 | 162.42 | 167.21 | — |
| 2026-06-01 | 168.69 | 171.25 | 164.89 | 169.25 | — |
| 2026-05-29 | 170.29 | 170.5 | 167.22 | 167.43 | — |
| 2026-05-28 | 167.11 | 169.94 | 166.61 | 169.82 | — |
| 2026-05-27 | 165.01 | 170.51 | 165 | 168.37 | — |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.3 | — |
| 2026-05-22 | 159.18 | 162.8 | 159 | 161.06 | — |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | — |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | — |
| 2026-05-19 | 153.37 | 160.91 | 153.37 | 154.54 | — |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | — |
| 2026-05-15 | 154.94 | 156.65 | 153.05 | 154.13 | — |
| 2026-05-14 | 154.93 | 158.19 | 153.97 | 154.48 | — |
| 2026-05-13 | 158.2 | 158.94 | 154.77 | 155.03 | — |
| 2026-05-12 | 158.43 | 161.19 | 157.86 | 160.56 | — |
| 2026-05-11 | 164.1 | 165.31 | 156.07 | 157.8 | — |
| 2026-05-08 | 169.2 | 170.56 | 165.62 | 165.93 | — |
| 2026-05-07 | 168.25 | 173.72 | 167.55 | 171.28 | — |
| 2026-05-06 | 173.23 | 175.52 | 168.22 | 168.32 | — |
| 2026-05-05 | 165.25 | 169.08 | 164.05 | 167.63 | — |
| 2026-05-04 | 170 | 170.86 | 165.21 | 165.58 | — |
| 2026-05-01 | 169.03 | 171.58 | 168.15 | 169.63 | — |
| 2026-04-30 | 174.38 | 175.94 | 167.2 | 168.36 | — |
| 2026-04-29 | 164.54 | 176.83 | 164.23 | 173.98 | — |
| 2026-04-28 | 177.99 | 178.94 | 173 | 173.38 | — |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | — |
| 2026-04-24 | 176.64 | 182.09 | 176.2 | 180.25 | — |
| 2026-04-23 | 178.91 | 180.5 | 174.53 | 176.75 | — |
| 2026-04-22 | 190.56 | 191.01 | 177.9 | 179.4 | — |
| 2026-04-21 | 191.45 | 193.92 | 189.17 | 190.86 | — |
| 2026-04-20 | 190.6 | 192.91 | 189.09 | 192.03 | — |
| 2026-04-17 | 188.56 | 192.76 | 188 | 192.01 | — |
| 2026-04-16 | 186.57 | 188.17 | 184.14 | 184.56 | — |
| 2026-04-15 | 183.33 | 186.6 | 182.33 | 185.69 | — |