Booking Holdings Inc (BKNG)
5,268.93 -24.07 (-0.45%)
Booking Holdings Inc is a global leader in online travel and related services, connecting millions of travelers with various accommodations and travel experiences. The company operates several well-known brands, including Booking.com, priceline.com, and Kayak, offering a wide range of travel products such as hotel bookings, airfare, car rentals, and vacation packages. By leveraging advanced technology and a user-friendly platform, Booking Holdings facilitates seamless travel planning and booking for consumers worldwide, while also providing essential tools and services for travel suppliers and partners to reach their audiences effectively. With a focus on innovation and customer experience, the company plays a crucial role in shaping the travel industry's digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 5,300.00 | 5,337.24 | 5,255.65 | 5,268.93 | 147,556 | 5,268.93 |
| 12/11/2024 | 5,253.32 | 5,295.55 | 5,218.78 | 5,293.00 | 195,824 | 5,293.00 |
| 12/10/2024 | 5,174.00 | 5,223.67 | 5,111.57 | 5,185.33 | 254,712 | 5,185.33 |
| 12/09/2024 | 5,240.00 | 5,280.30 | 5,142.08 | 5,149.60 | 272,976 | 5,149.60 |
| 12/06/2024 | 5,260.00 | 5,337.20 | 5,260.00 | 5,300.34 | 188,320 | 5,300.34 |
| 12/05/2024 | 5,253.88 | 5,330.00 | 5,200.00 | 5,287.94 | 185,559 | 5,287.94 |
| 12/04/2024 | 5,200.00 | 5,248.67 | 5,161.76 | 5,243.16 | 203,179 | 5,243.16 |
| 12/03/2024 | 5,224.28 | 5,258.20 | 5,204.17 | 5,214.38 | 195,868 | 5,214.38 |
| 12/02/2024 | 5,206.41 | 5,233.19 | 5,185.04 | 5,224.28 | 205,864 | 5,224.28 |
| 11/29/2024 | 5,177.36 | 5,230.00 | 5,177.36 | 5,201.98 | 133,437 | 5,201.98 |
| 11/27/2024 | 5,187.69 | 5,230.00 | 5,161.00 | 5,223.15 | 171,145 | 5,223.15 |
| 11/26/2024 | 5,110.00 | 5,215.00 | 5,110.00 | 5,214.72 | 162,693 | 5,214.72 |
| 11/25/2024 | 5,213.00 | 5,237.00 | 5,073.68 | 5,108.83 | 444,439 | 5,108.83 |
| 11/22/2024 | 5,202.54 | 5,216.00 | 5,140.84 | 5,177.15 | 246,743 | 5,177.15 |
| 11/21/2024 | 5,050.62 | 5,211.66 | 5,016.44 | 5,210.92 | 242,746 | 5,210.92 |
| 11/20/2024 | 4,966.81 | 5,019.05 | 4,907.03 | 5,016.43 | 167,405 | 5,016.43 |
| 11/19/2024 | 4,993.80 | 4,993.80 | 4,937.11 | 4,976.99 | 204,584 | 4,976.99 |
| 11/18/2024 | 4,969.39 | 5,029.43 | 4,930.95 | 5,017.78 | 229,199 | 5,017.78 |
| 11/15/2024 | 4,970.00 | 4,979.78 | 4,932.50 | 4,975.19 | 235,747 | 4,975.19 |
| 11/14/2024 | 4,958.00 | 4,995.00 | 4,951.94 | 4,970.98 | 242,067 | 4,970.98 |
| 11/13/2024 | 4,998.00 | 5,033.96 | 4,972.35 | 4,987.44 | 199,299 | 4,987.44 |
| 11/12/2024 | 5,029.01 | 5,050.74 | 4,996.21 | 5,022.92 | 312,139 | 5,022.92 |
| 11/11/2024 | 4,936.00 | 5,069.44 | 4,936.00 | 5,065.40 | 175,438 | 5,065.40 |
| 11/08/2024 | 4,922.83 | 4,975.60 | 4,922.83 | 4,943.27 | 286,631 | 4,943.27 |
| 11/07/2024 | 5,013.22 | 5,017.02 | 4,913.04 | 4,920.87 | 335,222 | 4,920.87 |
| 11/06/2024 | 5,036.64 | 5,060.50 | 4,942.13 | 5,001.19 | 272,300 | 5,001.19 |
| 11/05/2024 | 4,770.00 | 4,916.01 | 4,770.00 | 4,914.98 | 385,234 | 4,914.98 |
| 11/04/2024 | 4,771.99 | 4,825.00 | 4,728.25 | 4,776.46 | 199,957 | 4,776.46 |
| 11/01/2024 | 4,669.00 | 4,790.12 | 4,669.00 | 4,749.11 | 524,555 | 4,749.11 |
| 10/31/2024 | 4,734.00 | 4,856.60 | 4,643.83 | 4,676.25 | 514,004 | 4,676.25 |
| 10/30/2024 | 4,385.00 | 4,477.88 | 4,385.00 | 4,463.93 | 320,217 | 4,463.93 |
| 10/29/2024 | 4,332.21 | 4,440.87 | 4,332.21 | 4,427.54 | 201,917 | 4,427.54 |
| 10/28/2024 | 4,379.99 | 4,379.99 | 4,320.08 | 4,347.59 | 215,261 | 4,347.59 |
| 10/25/2024 | 4,375.00 | 4,375.00 | 4,334.16 | 4,347.82 | 149,590 | 4,347.82 |
| 10/24/2024 | 4,300.08 | 4,341.29 | 4,289.33 | 4,338.73 | 159,765 | 4,338.73 |
| 10/23/2024 | 4,354.10 | 4,370.34 | 4,270.60 | 4,313.01 | 178,538 | 4,313.01 |
| 10/22/2024 | 4,331.73 | 4,395.00 | 4,330.84 | 4,377.78 | 124,322 | 4,377.78 |
| 10/21/2024 | 4,323.23 | 4,376.11 | 4,323.23 | 4,363.72 | 132,305 | 4,363.72 |
| 10/18/2024 | 4,370.77 | 4,377.77 | 4,334.50 | 4,350.82 | 146,734 | 4,350.82 |
| 10/17/2024 | 4,360.00 | 4,394.95 | 4,357.02 | 4,370.77 | 148,695 | 4,370.77 |
| 10/16/2024 | 4,300.41 | 4,355.92 | 4,278.85 | 4,337.27 | 124,034 | 4,337.27 |
| 10/15/2024 | 4,278.35 | 4,371.17 | 4,274.51 | 4,307.77 | 182,773 | 4,307.77 |
| 10/14/2024 | 4,297.42 | 4,318.19 | 4,284.10 | 4,297.72 | 139,770 | 4,297.72 |
| 10/11/2024 | 4,300.00 | 4,328.54 | 4,277.86 | 4,284.73 | 125,029 | 4,284.73 |
| 10/10/2024 | 4,289.00 | 4,308.00 | 4,267.24 | 4,288.22 | 124,429 | 4,288.22 |
| 10/09/2024 | 4,229.00 | 4,304.77 | 4,227.27 | 4,292.00 | 153,912 | 4,292.00 |
| 10/08/2024 | 4,180.00 | 4,260.00 | 4,180.00 | 4,233.18 | 160,899 | 4,233.18 |
| 10/07/2024 | 4,175.87 | 4,256.28 | 4,159.46 | 4,169.82 | 184,436 | 4,169.82 |
| 10/04/2024 | 4,164.76 | 4,196.80 | 4,134.32 | 4,187.70 | 167,595 | 4,187.70 |
| 10/03/2024 | 4,080.00 | 4,113.54 | 4,060.98 | 4,104.12 | 120,632 | 4,104.12 |
| 10/02/2024 | 4,100.99 | 4,128.64 | 4,072.24 | 4,125.01 | 164,535 | 4,125.01 |
| 10/01/2024 | 4,228.00 | 4,228.00 | 4,085.20 | 4,100.99 | 238,520 | 4,100.99 |
| 9/30/2024 | 4,220.15 | 4,228.36 | 4,183.13 | 4,212.12 | 217,821 | 4,212.12 |
| 9/27/2024 | 4,269.01 | 4,270.99 | 4,231.06 | 4,248.10 | 162,723 | 4,248.10 |
| 9/26/2024 | 4,210.29 | 4,272.88 | 4,196.89 | 4,268.94 | 214,002 | 4,268.94 |
| 9/25/2024 | 4,177.56 | 4,181.11 | 4,148.83 | 4,175.70 | 196,678 | 4,175.70 |
| 9/24/2024 | 4,128.00 | 4,182.79 | 4,084.90 | 4,177.56 | 216,103 | 4,177.56 |
| 9/23/2024 | 4,064.01 | 4,104.86 | 4,030.69 | 4,097.08 | 253,727 | 4,097.08 |
| 9/20/2024 | 4,009.67 | 4,067.46 | 3,985.57 | 4,064.01 | 443,927 | 4,064.01 |
| 9/19/2024 | 4,103.76 | 4,104.99 | 3,997.84 | 4,017.51 | 298,653 | 4,017.51 |
| 9/18/2024 | 4,050.00 | 4,073.84 | 4,018.51 | 4,028.30 | 136,065 | 4,028.30 |
| 9/17/2024 | 4,000.00 | 4,047.49 | 3,985.00 | 4,042.43 | 174,040 | 4,042.43 |
| 9/16/2024 | 3,950.00 | 3,999.51 | 3,930.00 | 3,979.00 | 180,485 | 3,979.00 |
| 9/13/2024 | 3,896.00 | 3,938.65 | 3,894.51 | 3,932.59 | 159,699 | 3,932.59 |