Register for real-time alerts, custom portfolio, and market movers
BKNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 3,533.99 | 70.99 | 2.05% | 3,468.22 | 3,546.90 | 3,468.22 | 152,053 |
| Apr 22 2024 | 3,463.00 | 48.18 | 1.41% | 3,441.12 | 3,492.52 | 3,424.515 | 202,327 |
| Apr 19 2024 | 3,414.82 | -15.32 | -0.45% | 3,460.51 | 3,478.185 | 3,405.1565 | 218,793 |
| Apr 18 2024 | 3,430.14 | -13.77 | -0.40% | 3,470.00 | 3,485.16 | 3,424.14 | 156,701 |
| Apr 17 2024 | 3,443.91 | -23.86 | -0.69% | 3,472.98 | 3,485.00 | 3,430.57 | 170,865 |
| Apr 16 2024 | 3,467.77 | -17.86 | -0.51% | 3,470.53 | 3,494.845 | 3,450.785 | 223,309 |
| Apr 15 2024 | 3,485.63 | -46.17 | -1.31% | 3,580.00 | 3,625.225 | 3,480.98 | 207,637 |
| Apr 12 2024 | 3,531.80 | -106.07 | -2.92% | 3,579.37 | 3,598.575 | 3,501.50 | 240,833 |
| Apr 11 2024 | 3,637.87 | 51.74 | 1.44% | 3,576.92 | 3,656.81 | 3,568.05 | 174,493 |
| Apr 10 2024 | 3,586.13 | 4.65 | 0.13% | 3,572.57 | 3,617.34 | 3,546.93 | 180,979 |
| Apr 09 2024 | 3,581.48 | -19.69 | -0.55% | 3,603.06 | 3,614.22 | 3,530.84 | 158,054 |
| Apr 08 2024 | 3,601.17 | -0.73 | -0.02% | 3,589.88 | 3,634.25 | 3,589.15 | 165,653 |
| Apr 05 2024 | 3,601.90 | 79.97 | 2.27% | 3,530.00 | 3,609.33 | 3,530.00 | 258,502 |
| Apr 04 2024 | 3,521.93 | -110.45 | -3.04% | 3,648.95 | 3,671.48 | 3,518.30 | 322,613 |
| Apr 03 2024 | 3,632.38 | 66.29 | 1.86% | 3,599.00 | 3,646.11 | 3,595.42 | 254,995 |
| Apr 02 2024 | 3,566.09 | -2.78 | -0.08% | 3,518.60 | 3,585.07 | 3,518.00 | 255,981 |
| Apr 01 2024 | 3,568.87 | -59.01 | -1.63% | 3,651.03 | 3,654.85 | 3,548.00 | 227,664 |
| Mar 28 2024 | 3,627.88 | -45.62 | -1.24% | 3,690.00 | 3,694.64 | 3,618.40 | 274,093 |
| Mar 27 2024 | 3,673.50 | 12.42 | 0.34% | 3,677.94 | 3,711.43 | 3,656.14 | 209,181 |
| Mar 26 2024 | 3,661.08 | 34.14 | 0.94% | 3,649.00 | 3,688.91 | 3,640.6042 | 276,568 |
| Mar 25 2024 | 3,626.94 | 2.21 | 0.06% | 3,608.44 | 3,629.83 | 3,569.50 | 168,372 |
| Mar 22 2024 | 3,624.73 | -23.08 | -0.63% | 3,624.97 | 3,646.1199 | 3,608.64 | 205,500 |
| Mar 21 2024 | 3,647.81 | 69.32 | 1.94% | 3,615.29 | 3,660.19 | 3,586.66 | 304,312 |
| Mar 20 2024 | 3,578.49 | 72.51 | 2.07% | 3,510.08 | 3,623.00 | 3,500.01 | 432,735 |
| Mar 19 2024 | 3,505.98 | 55.05 | 1.60% | 3,454.11 | 3,510.19 | 3,445.02 | 188,289 |
| Mar 18 2024 | 3,450.93 | 36.95 | 1.08% | 3,466.52 | 3,470.00 | 3,426.31 | 230,997 |
| Mar 15 2024 | 3,413.98 | -97.58 | -2.78% | 3,498.29 | 3,501.01 | 3,409.01 | 769,750 |
| Mar 14 2024 | 3,511.56 | 11.56 | 0.33% | 3,550.00 | 3,550.00 | 3,500.28 | 347,951 |
| Mar 13 2024 | 3,500.00 | 0.00 | 0.00% | 3,500.00 | 3,519.72 | 3,482.23 | 232,554 |
| Mar 12 2024 | 3,500.00 | -2.74 | -0.08% | 3,522.27 | 3,543.44 | 3,497.54 | 188,460 |
| Mar 11 2024 | 3,502.74 | 17.04 | 0.49% | 3,477.76 | 3,546.015 | 3,476.48 | 235,462 |
| Mar 08 2024 | 3,485.70 | 7.94 | 0.23% | 3,476.98 | 3,510.00 | 3,450.62 | 305,376 |
| Mar 07 2024 | 3,477.76 | 49.73 | 1.45% | 3,433.50 | 3,484.10 | 3,408.92 | 270,708 |
| Mar 06 2024 | 3,428.03 | -2.22 | -0.06% | 3,433.00 | 3,447.46 | 3,398.97 | 236,492 |
| Mar 05 2024 | 3,430.25 | -31.15 | -0.90% | 3,452.00 | 3,473.31 | 3,415.685 | 287,488 |
| Mar 04 2024 | 3,461.40 | -38.33 | -1.10% | 3,461.79 | 3,502.23 | 3,452.50 | 270,773 |
| Mar 01 2024 | 3,499.73 | 30.90 | 0.89% | 3,482.55 | 3,511.72 | 3,454.16 | 348,494 |
| Feb 29 2024 | 3,468.83 | -26.80 | -0.77% | 3,505.69 | 3,514.9999 | 3,451.49 | 480,716 |
| Feb 28 2024 | 3,495.63 | 17.51 | 0.50% | 3,466.92 | 3,507.36 | 3,460.00 | 339,352 |
| Feb 27 2024 | 3,478.12 | -21.63 | -0.62% | 3,516.31 | 3,533.72 | 3,463.37 | 406,088 |
| Feb 26 2024 | 3,499.75 | -6.21 | -0.18% | 3,570.84 | 3,586.20 | 3,497.59 | 433,316 |
| Feb 23 2024 | 3,505.96 | -396.03 | -10.15% | 3,693.23 | 3,698.30 | 3,491.325 | 958,116 |
| Feb 22 2024 | 3,901.99 | 160.86 | 4.30% | 3,804.08 | 3,918.00 | 3,774.87 | 471,366 |
| Feb 21 2024 | 3,741.13 | 40.27 | 1.09% | 3,715.00 | 3,752.78 | 3,709.57 | 229,359 |
| Feb 20 2024 | 3,700.86 | -15.98 | -0.43% | 3,709.00 | 3,730.17 | 3,688.56 | 264,212 |
| Feb 16 2024 | 3,716.84 | -33.82 | -0.90% | 3,754.20 | 3,756.18 | 3,708.97 | 210,177 |
| Feb 15 2024 | 3,750.66 | 12.35 | 0.33% | 3,752.64 | 3,762.73 | 3,711.83 | 297,161 |
| Feb 14 2024 | 3,738.31 | -9.30 | -0.25% | 3,741.21 | 3,770.21 | 3,695.00 | 253,407 |
| Feb 13 2024 | 3,747.61 | -42.62 | -1.12% | 3,745.00 | 3,787.79 | 3,702.12 | 264,095 |
| Feb 12 2024 | 3,790.23 | 32.05 | 0.85% | 3,757.11 | 3,826.245 | 3,749.66 | 247,255 |
| Feb 09 2024 | 3,758.18 | -82.04 | -2.14% | 3,700.00 | 3,761.88 | 3,663.01 | 398,879 |
| Feb 08 2024 | 3,840.22 | 131.30 | 3.54% | 3,750.00 | 3,844.76 | 3,725.95 | 375,998 |
| Feb 07 2024 | 3,708.92 | 63.98 | 1.76% | 3,650.10 | 3,745.46 | 3,646.3153 | 284,539 |
| Feb 06 2024 | 3,644.94 | 19.94 | 0.55% | 3,635.00 | 3,660.20 | 3,605.425 | 281,609 |
| Feb 05 2024 | 3,625.00 | 63.61 | 1.79% | 3,541.00 | 3,628.69 | 3,535.41 | 230,860 |
| Feb 02 2024 | 3,561.39 | 2.94 | 0.08% | 3,538.95 | 3,583.425 | 3,511.50 | 197,613 |
| Feb 01 2024 | 3,558.45 | 50.98 | 1.45% | 3,592.25 | 3,599.56 | 3,511.70 | 196,220 |
| Jan 31 2024 | 3,507.47 | -47.68 | -1.34% | 3,530.00 | 3,553.71 | 3,501.0796 | 185,854 |
| Jan 30 2024 | 3,555.15 | 1.27 | 0.04% | 3,526.00 | 3,575.48 | 3,521.45 | 185,516 |
| Jan 29 2024 | 3,553.88 | 34.28 | 0.97% | 3,522.50 | 3,564.14 | 3,496.78 | 220,024 |
| Jan 26 2024 | 3,519.60 | 16.35 | 0.47% | 3,495.94 | 3,536.70 | 3,480.00 | 209,696 |
| Jan 25 2024 | 3,503.25 | 6.50 | 0.19% | 3,519.99 | 3,540.265 | 3,491.46 | 278,119 |
