Booking Stock Price History
NASDAQ: BKNGConsumer DiscretionaryTransportation ServicesUSD
160.34+0.37 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BKNG price history at a glance
The price history for Booking (BKNG) on this page begins on March 29, 1999, when the stock closed at $19.32; it most recently closed at $160.34 on October 5, 2026. The highest price in this record is $233.58, reached on July 7, 2025; the latest close is 31.4% below that peak. Across the 26 complete calendar years in the table, BKNG finished higher in 20 and lower in 6. Its best year was 2001 (+348.0%) and its worst was 2000 (-97.2%).
Over roughly 28 years the share price changed +729.9%, a 8.0% compound annual price return (excluding dividends). In the last 12 months alone, BKNG has lost 22.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $233.58
- Date of high
- Jul 7, 2025
- Low since 1999
- $0.252
- Date of low
- Oct 7, 2002
- 52-week high
- $220.81
- 52-week low
- $150.14
- Last close
- $160.34
BKNG returns
1 week
+0.83%
1 month
-7.55%
3 months
-10.12%
6 months
-7.56%
Year to date
-25.15%
1 year
-22.39%
3 years
+35.88%
5 years
+57.92%
BKNG price return, excluding dividends.
BKNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 160.34 | -24.70% |
| 2025 | 212.93 | +8.55% |
| 2024 | 196.15 | +38.24% |
| 2023 | 141.89 | +76.02% |
| 2022 | 80.61 | -16.00% |
| 2021 | 95.97 | +7.72% |
| 2020 | 89.09 | +7.83% |
| 2019 | 82.62 | +20.26% |
| 2018 | 68.70 | -1.16% |
| 2017 | 69.51 | +18.53% |
| 2016 | 58.64 | +14.99% |
| 2015 | 51.00 | +11.64% |
| 2014 | 45.68 | +0.83% |
| 2013 | 45.31 | +74.69% |
| 2012 | 25.94 | +38.64% |
| 2011 | 18.71 | +17.06% |
| 2010 | 15.98 | +82.94% |
| 2009 | 8.74 | +184.06% |
| 2008 | 3.08 | -28.50% |
| 2007 | 4.30 | +146.59% |
| 2006 | 1.74 | +95.39% |
| 2005 | 0.8928 | -5.38% |
| 2004 | 0.9436 | +25.61% |
| 2003 | 0.7512 | +95.63% |
| 2002 | 0.384 | -72.79% |
| 2001 | 1.41 | +348.00% |
| 2000 | 0.315 | -97.23% |
| 1999* | 11.37 | -41.15% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
BKNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 160.08 | 161.05 | 158.88 | 160.34 | +0.23% | |
| 154.62 | 160.68 | 154.26 | 159.97 | +2.63% | |
| 157.67 | 158.26 | 155.35 | 155.87 | -1.12% | |
| 158.54 | 160.50 | 155.34 | 157.63 | -0.44% | |
| 158.67 | 158.80 | 154.06 | 158.33 | -0.43% | |
| 161.23 | 162.24 | 158.38 | 159.02 | -0.79% | |
| 163.47 | 165.15 | 159.61 | 160.28 | -1.61% | |
| 162.65 | 166.02 | 160.98 | 162.91 | +0.35% | |
| 163.68 | 164.18 | 161.00 | 162.34 | -0.93% | |
| 162.63 | 166.19 | 160.75 | 163.87 | -0.05% | |
| 158.20 | 164.59 | 158.20 | 163.95 | +4.15% | |
| 157.05 | 159.25 | 155.38 | 157.41 | +0.97% | |
| 162.74 | 162.74 | 155.37 | 155.90 | -5.07% | |
| 172.10 | 173.29 | 160.59 | 164.22 | -2.55% | |
| 167.27 | 170.18 | 166.10 | 168.52 | +0.37% | |
| 169.15 | 169.93 | 166.90 | 167.90 | -1.54% | |
| 173.55 | 173.55 | 168.37 | 170.52 | -0.51% | |
| 171.34 | 173.69 | 170.04 | 171.40 | +0.05% | |
| 173.78 | 175.00 | 169.90 | 171.32 | -2.30% | |
| 176.12 | 182.00 | 174.57 | 175.35 | +0.82% | |
| 176.61 | 176.78 | 171.53 | 173.92 | -0.24% | |
| 172.04 | 176.91 | 171.10 | 174.33 | +0.52% | |
| 176.37 | 177.55 | 170.12 | 173.43 | -3.81% | |
| 191.58 | 192.00 | 179.53 | 180.30 | -6.72% | |
| 193.99 | 195.55 | 192.19 | 193.29 | -0.94% | |
| 200.59 | 203.26 | 194.68 | 195.13 | -2.24% | |
| 196.67 | 200.62 | 195.73 | 199.60 | +2.00% | |
| 198.40 | 201.43 | 195.15 | 195.69 | -1.71% | |
| 203.98 | 203.98 | 198.85 | 199.09 | -3.18% | |
| 203.58 | 207.56 | 203.06 | 205.63 | +1.52% | |
| 207.56 | 207.76 | 201.76 | 202.56 | -3.03% | |
| 214.45 | 215.59 | 208.06 | 208.89 | -2.29% | |
| 214.10 | 217.32 | 211.87 | 213.78 | +0.20% | |
| 210.84 | 215.05 | 210.79 | 213.36 | +1.78% | |
| 210.04 | 211.63 | 206.29 | 209.62 | -0.12% | |
| 212.00 | 213.00 | 209.51 | 209.87 | -1.47% | |
| 208.20 | 216.42 | 207.44 | 213.00 | +2.28% | |
| 205.75 | 211.64 | 204.81 | 208.25 | +1.70% | |
| 210.83 | 213.49 | 204.02 | 204.76 | -3.44% | |
| 212.56 | 214.93 | 211.71 | 212.06 | -0.60% | |
| 213.00 | 214.38 | 208.53 | 213.34 | +0.51% | |
| 209.57 | 212.87 | 208.00 | 212.26 | -0.29% | |
| 210.00 | 214.36 | 208.77 | 212.87 | -0.00% | |
| 213.93 | 215.45 | 209.21 | 212.88 | -0.72% | |
| 207.25 | 215.69 | 207.16 | 214.42 | +3.39% | |
| 207.45 | 211.82 | 205.82 | 207.39 | +0.18% | |
| 207.74 | 211.47 | 202.13 | 207.02 | +6.56% | |
| 192.83 | 195.15 | 190.37 | 194.27 | +0.81% | |
| 198.22 | 199.43 | 191.07 | 192.71 | -0.10% | |
| 191.61 | 194.96 | 190.81 | 192.90 | -0.18% | |
| 197.00 | 199.90 | 190.15 | 193.24 | -4.00% | |
| 196.44 | 204.61 | 195.34 | 201.30 | +1.00% | |
| 189.48 | 199.98 | 188.48 | 199.31 | +6.70% | |
| 180.67 | 187.34 | 180.59 | 186.79 | +5.26% | |
| 174.60 | 180.30 | 174.50 | 177.46 | +2.68% | |
| 174.07 | 175.80 | 171.02 | 172.83 | -2.83% | |
| 177.97 | 180.37 | 176.39 | 177.86 | -0.86% | |
| 178.98 | 180.56 | 177.10 | 179.40 | -0.03% | |
| 181.39 | 182.23 | 177.36 | 179.45 | -1.23% | |
| 183.23 | 184.36 | 178.76 | 181.68 | -1.59% | |
| 184.55 | 185.92 | 179.99 | 184.61 | +0.99% | |
| 175.30 | 183.14 | 175.20 | 182.80 | +4.55% | |
| 171.17 | 176.88 | 171.17 | 174.85 | -0.54% | |
| 178.48 | 180.64 | 174.51 | 175.80 | -1.45% | |
| 175.83 | 180.04 | 175.83 | 178.39 | +1.64% | |
| 172.28 | 175.65 | 170.31 | 175.52 | +0.71% | |
| 179.39 | 179.88 | 172.75 | 174.29 | -4.21% | |
| 184.80 | 188.31 | 180.90 | 181.95 | +0.51% | |
| 185.49 | 186.89 | 180.57 | 181.03 | -1.91% | |
| 184.35 | 186.42 | 181.68 | 184.56 | +1.05% | |
| 179.88 | 185.45 | 177.52 | 182.64 | +2.47% | |
| 180.31 | 181.38 | 176.70 | 178.24 | -2.29% | |
| 185.00 | 186.50 | 181.79 | 182.41 | +0.52% | |
| 177.41 | 183.29 | 176.92 | 181.46 | +2.49% | |
| 181.20 | 183.18 | 176.56 | 177.05 | -2.32% | |
| 171.17 | 184.89 | 171.01 | 181.25 | +7.29% | |
| 167.57 | 170.11 | 165.85 | 168.94 | +0.70% | |
| 169.49 | 171.00 | 164.13 | 167.77 | -2.33% | |
| 172.66 | 174.45 | 170.29 | 171.78 | +0.09% | |
| 174.78 | 176.58 | 170.70 | 171.63 | -2.33% | |
| 175.72 | 176.71 | 174.10 | 175.72 | +0.62% | |
| 169.02 | 176.80 | 169.02 | 174.64 | +5.88% | |
| 166.21 | 168.44 | 161.69 | 164.94 | +0.83% | |
| 160.66 | 165.00 | 158.12 | 163.59 | +1.84% | |
| 164.10 | 164.10 | 159.23 | 160.64 | -2.04% | |
| 162.61 | 168.89 | 161.58 | 163.99 | +1.04% | |
| 165.55 | 166.73 | 162.20 | 162.30 | -2.13% | |
| 167.54 | 171.92 | 164.89 | 165.84 | -0.99% | |
| 168.50 | 171.22 | 166.36 | 167.49 | +1.64% | |
| 165.71 | 168.42 | 164.45 | 164.78 | -1.45% | |
| 167.54 | 168.23 | 162.42 | 167.21 | -1.21% | |
| 168.69 | 171.25 | 164.89 | 169.25 | +1.09% | |
| 170.29 | 170.50 | 167.22 | 167.43 | -1.41% | |
| 167.11 | 169.94 | 166.61 | 169.82 | +0.86% | |
| 165.01 | 170.51 | 165.00 | 168.37 | +3.10% | |
| 162.85 | 166.24 | 162.11 | 163.30 | +1.39% | |
| 159.18 | 162.80 | 159.00 | 161.06 | +0.86% | |
| 155.25 | 160.42 | 153.51 | 159.68 | +1.74% | |
| 153.45 | 158.23 | 150.14 | 156.95 | +1.56% | |
| 153.37 | 160.91 | 153.37 | 154.54 | -0.34% | |
| 155.64 | 156.83 | 153.12 | 155.07 | +0.61% | |
| 154.94 | 156.65 | 153.05 | 154.13 | -0.23% | |
| 154.93 | 158.19 | 153.97 | 154.48 | -0.35% | |
| 158.20 | 158.94 | 154.77 | 155.03 | -3.44% | |
| 158.43 | 161.19 | 157.86 | 160.56 | +1.75% | |
| 164.10 | 165.31 | 156.07 | 157.80 | -4.90% | |
| 169.20 | 170.56 | 165.62 | 165.93 | -3.12% | |
| 168.25 | 173.72 | 167.55 | 171.28 | +1.76% | |
| 173.23 | 175.52 | 168.22 | 168.32 | +0.41% | |
| 165.25 | 169.08 | 164.05 | 167.63 | +1.24% | |
| 170.00 | 170.86 | 165.21 | 165.58 | -2.39% | |
| 169.03 | 171.58 | 168.15 | 169.63 | +0.75% | |
| 174.38 | 175.94 | 167.20 | 168.36 | -3.23% | |
| 164.54 | 176.83 | 164.23 | 173.98 | +0.35% | |
| 177.99 | 178.94 | 173.00 | 173.38 | -2.33% | |
| 178.29 | 181.47 | 177.11 | 177.52 | -1.51% | |
| 176.64 | 182.09 | 176.20 | 180.25 | +1.98% | |
| 178.91 | 180.50 | 174.53 | 176.75 | -1.48% | |
| 190.56 | 191.01 | 177.90 | 179.40 | -6.00% | |
| 191.45 | 193.92 | 189.17 | 190.86 | -0.61% | |
| 190.60 | 192.91 | 189.09 | 192.03 | +0.01% | |
| 188.56 | 192.76 | 188.00 | 192.01 | +4.04% | |
| 186.57 | 188.17 | 184.14 | 184.56 | -0.61% | |
| 183.33 | 186.60 | 182.33 | 185.69 | +2.52% | |
| 178.26 | 182.55 | 178.00 | 181.12 | +2.18% | |
| 170.71 | 177.76 | 170.59 | 177.25 | +2.18% | |
| 177.15 | 179.41 | 171.55 | 173.46 | -1.78% | |
| 180.03 | 180.98 | 173.82 | 176.60 | -2.43% | |
| 181.07 | 186.65 | 180.09 | 181.00 | +4.38% | |
| 174.42 | 175.88 | 169.71 | 173.41 | -1.58% | |
| 166.25 | 176.83 | 166.25 | 176.19 | +5.02% | |
| 165.76 | 168.11 | 162.62 | 167.77 | +0.23% | |
| 168.67 | 170.01 | 162.05 | 167.38 | -0.61% | |
| 165.48 | 169.60 | 162.62 | 168.41 | +2.25% | |
| 162.60 | 166.54 | 162.00 | 164.70 | +1.36% | |
| 167.96 | 168.19 | 161.21 | 162.49 | -3.60% | |
| 169.13 | 171.00 | 167.37 | 168.55 | -0.57% | |
| 171.94 | 175.00 | 167.29 | 169.51 | -1.23% | |
| 174.60 | 175.69 | 170.60 | 171.63 | -2.41% | |
| 176.31 | 177.70 | 174.72 | 175.87 | +1.68% | |
| 171.74 | 173.17 | 170.33 | 172.96 | +0.69% | |
| 175.18 | 177.47 | 170.40 | 171.77 | -1.99% | |
| 176.08 | 179.09 | 175.16 | 175.26 | -1.37% | |
| 175.10 | 179.01 | 174.16 | 177.69 | +3.48% | |
| 170.62 | 173.57 | 170.08 | 171.72 | +1.22% | |
| 170.21 | 172.80 | 169.41 | 169.65 | +0.56% | |
| 170.98 | 173.93 | 168.53 | 168.71 | -2.42% | |
| 175.10 | 177.38 | 171.03 | 172.90 | -1.13% | |
| 176.50 | 177.28 | 171.38 | 174.87 | -1.55% | |
| 178.47 | 179.56 | 173.60 | 177.63 | -2.41% | |
| 180.72 | 183.39 | 178.17 | 182.02 | -1.36% | |
| 180.44 | 185.36 | 178.89 | 184.53 | +8.46% | |
| 165.84 | 172.91 | 165.18 | 170.14 | +2.40% | |
| 164.60 | 167.76 | 162.94 | 166.15 | -0.62% | |
| 162.00 | 168.78 | 161.12 | 167.19 | -1.41% | |
| 167.75 | 169.71 | 166.40 | 169.57 | -0.26% | |
| 167.18 | 171.68 | 166.52 | 170.01 | +2.10% | |
| 163.08 | 167.18 | 161.91 | 166.52 | +2.32% | |
| 155.60 | 163.32 | 155.20 | 162.74 | +5.11% | |
| 162.08 | 162.40 | 150.62 | 154.83 | -5.05% | |
| 160.50 | 163.20 | 157.94 | 163.07 | +1.73% | |
| 163.55 | 165.66 | 154.84 | 160.30 | -6.15% | |
| 164.25 | 171.77 | 164.00 | 170.80 | +3.14% | |
| 165.25 | 166.72 | 160.82 | 165.61 | -0.01% | |
| 166.16 | 167.68 | 162.86 | 165.62 | -0.44% | |
| 171.10 | 175.40 | 165.59 | 166.36 | -3.56% | |
| 170.14 | 175.11 | 167.98 | 172.50 | +0.73% | |
| 168.78 | 175.20 | 167.04 | 171.25 | +1.04% | |
| 176.75 | 177.55 | 168.77 | 169.48 | -4.94% | |
| 177.75 | 180.96 | 174.77 | 178.29 | +0.31% | |
| 185.97 | 187.88 | 177.27 | 177.74 | -3.55% | |
| 182.16 | 185.32 | 174.50 | 184.29 | -0.81% | |
| 202.38 | 204.60 | 184.61 | 185.79 | -9.32% | |
| 201.40 | 205.26 | 199.20 | 204.89 | +2.41% | |
| 203.38 | 204.02 | 198.19 | 200.07 | -2.18% | |
| 204.24 | 205.91 | 202.00 | 204.53 | +0.55% | |
| 206.46 | 208.49 | 202.72 | 203.41 | -1.32% | |
| 204.29 | 206.44 | 203.53 | 206.14 | +0.90% | |
| 204.55 | 206.48 | 203.49 | 204.29 | +0.17% | |
| 202.69 | 205.19 | 202.69 | 203.94 | -1.02% | |
| 208.32 | 209.94 | 204.76 | 206.04 | -0.25% | |
| 200.39 | 207.16 | 200.07 | 206.54 | +2.72% | |
| 200.48 | 202.30 | 198.10 | 201.08 | -1.74% | |
| 207.72 | 209.12 | 204.14 | 204.64 | -1.49% | |
| 207.65 | 209.10 | 205.73 | 207.72 | +0.12% | |
| 210.50 | 211.21 | 202.30 | 207.48 | -2.40% | |
| 214.68 | 216.71 | 210.72 | 212.59 | -1.42% | |
| 218.17 | 218.17 | 214.43 | 215.66 | -1.83% | |
| 216.60 | 220.75 | 215.72 | 219.68 | +0.87% | |
| 217.64 | 218.28 | 214.32 | 217.80 | -0.01% | |
| 212.86 | 218.96 | 212.86 | 217.83 | +1.82% | |
| 214.01 | 214.72 | 210.84 | 213.94 | -0.35% | |
| 211.73 | 217.81 | 211.26 | 214.69 | +0.83% | |
| 214.27 | 214.34 | 210.05 | 212.93 | -0.60% | |
| 216.60 | 217.56 | 214.12 | 214.21 | -1.32% | |
| 216.53 | 218.21 | 216.53 | 217.09 | -0.26% | |
| 217.74 | 218.48 | 216.15 | 217.65 | +0.02% | |
| 217.45 | 219.48 | 216.60 | 217.61 | -0.12% | |
| 216.76 | 219.08 | 216.68 | 217.86 | +0.13% | |
| 215.83 | 217.65 | 215.69 | 217.57 | +0.60% | |
| 217.52 | 218.80 | 215.60 | 216.28 | +0.25% | |
| 213.61 | 217.40 | 213.10 | 215.75 | +0.90% | |
| 213.55 | 217.07 | 213.31 | 213.82 | +0.08% | |
| 217.01 | 218.06 | 213.37 | 213.64 | -1.76% | |
| 217.00 | 220.81 | 216.76 | 217.48 | -0.38% | |
| 214.32 | 219.40 | 213.86 | 218.31 | +2.94% | |
| 212.36 | 214.32 | 211.48 | 212.07 | +0.42% | |
| 211.06 | 214.39 | 209.60 | 211.19 | +0.05% | |
| 206.94 | 214.62 | 202.59 | 211.09 | +1.57% | |
| 206.16 | 209.15 | 200.09 | 207.83 | +0.35% | |
| 207.54 | 208.38 | 204.79 | 207.10 | -0.38% | |
| 201.42 | 207.98 | 200.77 | 207.88 | +3.38% | |
| 202.60 | 203.26 | 200.80 | 201.09 | -0.40% | |
| 203.72 | 206.68 | 201.69 | 201.89 | -1.71% | |
| 196.20 | 207.05 | 196.12 | 205.40 | +4.97% | |
| 196.48 | 197.85 | 195.41 | 195.67 | -0.47% | |
| 196.19 | 198.10 | 195.41 | 196.59 | +0.06% | |
| 195.99 | 198.00 | 195.57 | 196.47 | +0.11% | |
| 195.30 | 198.09 | 194.68 | 196.25 | +0.63% | |
| 193.34 | 196.00 | 192.45 | 195.01 | +2.25% | |
| 184.02 | 191.99 | 184.02 | 190.72 | +4.03% | |
| 186.92 | 188.30 | 182.84 | 183.32 | -2.30% | |
| 190.81 | 191.54 | 186.50 | 187.63 | -1.93% | |
| 191.93 | 194.50 | 190.20 | 191.32 | -0.44% | |
| 201.20 | 203.56 | 190.92 | 192.16 | -4.83% | |
| 203.27 | 205.15 | 200.82 | 201.92 | -0.54% | |
| 208.37 | 209.43 | 202.52 | 203.02 | -1.93% | |
| 202.20 | 207.32 | 200.73 | 207.02 | +2.47% | |
| 198.92 | 202.88 | 198.34 | 202.03 | +1.86% | |
| 198.24 | 201.34 | 197.73 | 198.34 | +0.37% | |
| 196.70 | 200.58 | 196.20 | 197.60 | +0.84% | |
| 195.20 | 197.20 | 194.22 | 195.96 | -0.25% | |
| 199.24 | 199.56 | 195.48 | 196.45 | -1.61% | |
| 199.94 | 203.20 | 198.14 | 199.67 | -0.77% | |
| 202.54 | 203.41 | 199.33 | 201.22 | -0.93% | |
| 202.61 | 204.39 | 201.18 | 203.11 | -0.05% | |
| 202.54 | 211.19 | 202.20 | 203.21 | +0.09% | |
| 208.00 | 208.80 | 197.13 | 203.03 | -0.87% | |
| 209.62 | 211.00 | 204.82 | 204.82 | -2.55% | |
| 209.39 | 210.54 | 208.11 | 210.18 | +2.10% | |
| 205.20 | 207.04 | 203.20 | 205.85 | +1.03% | |
| 210.32 | 210.32 | 203.22 | 203.74 | -2.62% | |
| 213.12 | 213.12 | 208.27 | 209.22 | -1.05% | |
| 205.60 | 212.40 | 204.36 | 211.44 | +2.80% | |
| 204.23 | 206.92 | 203.22 | 205.68 | +1.42% | |
| 197.96 | 203.35 | 196.94 | 202.80 | +2.38% | |
| 202.39 | 203.51 | 197.23 | 198.09 | -2.53% | |
| 211.68 | 211.68 | 202.52 | 203.23 | -3.77% | |
| 208.39 | 212.73 | 207.84 | 211.21 | +0.50% | |
| 208.15 | 210.53 | 206.78 | 210.15 | +1.72% | |
| 207.77 | 209.60 | 205.23 | 206.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BKNG chart for longer ranges.