Comparing Back to the side-by-side chart ↗
Booking Holdings Inc (BKNG) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 66 out of 100 (momentum 28 · quality 92 · valuation 63), as of 2026-10-31.
- Signal: Downtrend stack — Trades -13.4% vs the 50-day and -15.9% vs the 200-day average, 32.4% below the 52-week high and +1.3% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Booking Holdings Inc trades 13.4% below its 50-day and 15.9% below its 200-day moving average. (as of 2026-10-30)
Booking Holdings runs online travel brands including Booking.com, Priceline, Agoda, Kayak and OpenTable, covering hotel, flight, car and restaurant bookings. It earns commissions and fees on reservations made through these platforms rather than owning hotels or airlines itself.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BKNG overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 152.15 | 152.62 | 147.28 | 148.13 | -1.53% | 8,250,817 |
| 2026-10-29 | 150.60 | 151.84 | 147.53 | 150.43 | +1.68% | 5,907,263 |
| 2026-10-28 | 148.90 | 149.94 | 146.28 | 147.94 | -1.47% | 8,566,793 |
| 2026-10-27 | 153.44 | 153.44 | 149.87 | 150.14 | -1.96% | 7,375,146 |
| 2026-10-26 | 155.84 | 155.85 | 151.35 | 153.14 | -1.73% | 5,575,190 |
| 2026-10-23 | 159.36 | 159.81 | 155.58 | 155.83 | -3.27% | 5,931,917 |
| 2026-10-22 | 157.55 | 164.73 | 157.38 | 161.10 | +1.72% | 7,064,700 |
| 2026-10-21 | 160.97 | 162.75 | 156.93 | 158.38 | -3.38% | 8,546,739 |
| 2026-10-20 | 163.51 | 166.38 | 162.68 | 163.92 | +0.81% | 7,515,192 |
| 2026-10-19 | 161.75 | 162.74 | 159.34 | 162.60 | -0.52% | 5,051,008 |
| 2026-10-16 | 167.21 | 168.25 | 162.64 | 163.45 | -1.42% | 6,372,036 |
| 2026-10-15 | 162.94 | 168.49 | 162.31 | 165.80 | +3.19% | 7,762,413 |
| 2026-10-14 | 156.78 | 160.75 | 156.27 | 160.68 | +2.01% | 6,727,492 |
| 2026-10-13 | 159.25 | 161.84 | 155.93 | 157.51 | -0.58% | 5,957,324 |
| 2026-10-12 | 160.28 | 161.96 | 157.99 | 158.43 | -1.19% | 4,477,221 |
| 2026-10-09 | 160.34 | 161.05 | 158.88 | 160.34 | +0.23% | 4,219,302 |
| 2026-10-08 | 154.62 | 160.68 | 154.26 | 159.97 | +2.63% | 7,780,241 |
| 2026-10-07 | 157.66 | 158.26 | 155.35 | 155.87 | -1.12% | 6,329,528 |
| 2026-10-06 | 158.54 | 160.50 | 155.34 | 157.63 | -0.44% | 7,147,610 |
| 2026-10-05 | 158.67 | 158.80 | 154.06 | 158.33 | -0.43% | 8,427,873 |
| 2026-10-02 | 161.23 | 162.24 | 158.38 | 159.02 | -0.79% | 7,693,144 |
| 2026-10-01 | 163.47 | 165.15 | 159.61 | 160.28 | -1.61% | 6,672,748 |
| 2026-09-30 | 162.65 | 166.02 | 160.98 | 162.91 | +0.35% | 8,391,991 |
| 2026-09-29 | 163.68 | 164.18 | 161.00 | 162.34 | -0.93% | 5,926,896 |
| 2026-09-28 | 162.63 | 166.19 | 160.75 | 163.87 | -0.05% | 8,637,852 |
| 2026-09-25 | 158.20 | 164.59 | 158.20 | 163.95 | +4.15% | 8,939,218 |
| 2026-09-24 | 157.05 | 159.25 | 155.38 | 157.41 | +0.97% | 9,501,586 |
| 2026-09-23 | 162.74 | 162.74 | 155.37 | 155.90 | -5.07% | 13,881,553 |
| 2026-09-22 | 172.10 | 173.29 | 160.59 | 164.22 | -2.55% | 14,362,132 |
| 2026-09-21 | 167.27 | 170.18 | 166.10 | 168.52 | +0.37% | 6,994,686 |
| 2026-09-18 | 169.15 | 169.93 | 166.90 | 167.90 | -1.54% | 18,459,805 |
| 2026-09-17 | 173.55 | 173.55 | 168.37 | 170.52 | -0.51% | 7,452,163 |
| 2026-09-16 | 171.34 | 173.69 | 170.04 | 171.40 | +0.05% | 5,990,363 |
| 2026-09-15 | 173.78 | 175.00 | 169.90 | 171.32 | -2.30% | 8,995,722 |
| 2026-09-14 | 176.12 | 182.00 | 174.57 | 175.35 | +0.82% | 8,334,138 |
| 2026-09-11 | 176.61 | 176.78 | 171.53 | 173.92 | -0.24% | 5,783,522 |
| 2026-09-10 | 172.04 | 176.91 | 171.10 | 174.33 | +0.52% | 6,424,355 |
| 2026-09-09 | 176.37 | 177.55 | 170.12 | 173.43 | -3.81% | 12,079,582 |
| 2026-09-08 | 191.58 | 192.00 | 179.53 | 180.30 | -6.72% | 10,892,383 |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | -0.94% | 6,321,497 |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | -2.24% | 7,376,412 |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.60 | +2.00% | 4,846,065 |
| 2026-09-01 | 198.40 | 201.43 | 195.15 | 195.69 | -1.71% | 5,302,024 |
| 2026-08-31 | 203.98 | 203.98 | 198.84 | 199.09 | -3.18% | 5,055,859 |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | +1.52% | 3,591,995 |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | -3.03% | 5,420,803 |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | -2.29% | 4,012,351 |
| 2026-08-25 | 214.10 | 217.32 | 211.87 | 213.78 | +0.20% | 5,530,682 |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | +1.78% | 4,911,806 |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | -0.12% | 4,504,440 |
| 2026-08-20 | 212.00 | 213.00 | 209.51 | 209.87 | -1.47% | 3,852,890 |
| 2026-08-19 | 208.20 | 216.42 | 207.44 | 213.00 | +2.28% | 5,144,691 |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | +1.70% | 4,536,323 |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | -3.44% | 5,954,908 |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | -0.60% | 4,105,886 |
| 2026-08-13 | 213.00 | 214.38 | 208.53 | 213.34 | +0.51% | 3,684,124 |
| 2026-08-12 | 209.56 | 212.87 | 208.00 | 212.26 | -0.29% | 3,998,222 |
| 2026-08-11 | 210.00 | 214.36 | 208.77 | 212.87 | -0.00% | 3,496,524 |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | -0.72% | 4,705,725 |
| 2026-08-07 | 207.25 | 215.69 | 207.16 | 214.42 | +3.39% | 7,207,614 |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | +0.18% | 6,867,378 |
| 2026-08-05 | 207.74 | 211.47 | 202.13 | 207.02 | +6.56% | 10,654,006 |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | +0.81% | 9,369,624 |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | -0.10% | 7,057,504 |
| 2026-07-31 | 191.60 | 194.96 | 190.81 | 192.90 | -0.18% | 4,599,771 |
| 2026-07-30 | 197.00 | 199.90 | 190.15 | 193.24 | -4.00% | 7,599,100 |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.30 | +1.00% | 7,908,253 |
| 2026-07-28 | 189.47 | 199.98 | 188.48 | 199.31 | +6.70% | 9,074,020 |
| 2026-07-27 | 180.67 | 187.34 | 180.59 | 186.79 | +5.26% | 5,667,051 |
| 2026-07-24 | 174.60 | 180.30 | 174.50 | 177.46 | +2.68% | 5,012,342 |
| 2026-07-23 | 174.06 | 175.80 | 171.02 | 172.83 | -2.83% | 4,669,334 |
| 2026-07-22 | 177.97 | 180.37 | 176.39 | 177.86 | -0.86% | 4,851,041 |
| 2026-07-21 | 178.98 | 180.56 | 177.10 | 179.40 | -0.03% | 4,039,825 |
| 2026-07-20 | 181.38 | 182.23 | 177.36 | 179.45 | -1.23% | 4,059,333 |
| 2026-07-17 | 183.23 | 184.36 | 178.76 | 181.68 | -1.59% | 7,195,966 |
| 2026-07-16 | 184.55 | 185.92 | 179.99 | 184.61 | +0.99% | 5,879,986 |
| 2026-07-15 | 175.30 | 183.14 | 175.20 | 182.80 | +4.55% | 6,800,522 |
| 2026-07-14 | 171.16 | 176.88 | 171.16 | 174.85 | -0.54% | 5,409,847 |
| 2026-07-13 | 178.47 | 180.64 | 174.51 | 175.80 | -1.45% | 5,079,902 |
| 2026-07-10 | 175.83 | 180.04 | 175.83 | 178.39 | +1.64% | 3,975,445 |
| 2026-07-09 | 172.28 | 175.65 | 170.31 | 175.52 | +0.71% | 4,613,005 |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | -4.21% | 5,003,406 |
| 2026-07-07 | 184.80 | 188.31 | 180.90 | 181.95 | +0.51% | 5,369,491 |
| 2026-07-06 | 185.49 | 186.89 | 180.57 | 181.03 | -1.91% | 7,362,063 |
| 2026-07-02 | 184.35 | 186.42 | 181.68 | 184.56 | +1.05% | 14,189,105 |
| 2026-07-01 | 179.88 | 185.45 | 177.52 | 182.64 | +2.47% | 7,101,137 |
| 2026-06-30 | 180.31 | 181.38 | 176.70 | 178.24 | -2.29% | 6,581,970 |
| 2026-06-29 | 185.00 | 186.50 | 181.79 | 182.41 | +0.52% | 8,451,433 |
| 2026-06-26 | 177.41 | 183.28 | 176.92 | 181.46 | +2.49% | 12,746,725 |
| 2026-06-25 | 181.19 | 183.18 | 176.56 | 177.05 | -2.32% | 10,845,598 |
| 2026-06-24 | 171.17 | 184.88 | 171.01 | 181.25 | +7.29% | 13,956,105 |
| 2026-06-23 | 167.57 | 170.11 | 165.85 | 168.94 | +0.70% | 9,166,236 |
| 2026-06-22 | 169.49 | 171.00 | 164.13 | 167.77 | -2.33% | 8,274,747 |
| 2026-06-18 | 172.66 | 174.45 | 170.28 | 171.78 | +0.09% | 18,363,035 |
| 2026-06-17 | 174.78 | 176.58 | 170.70 | 171.63 | -2.33% | 5,894,954 |
| 2026-06-16 | 175.72 | 176.71 | 174.10 | 175.72 | +0.62% | 7,444,099 |
| 2026-06-15 | 169.02 | 176.80 | 169.02 | 174.64 | +5.88% | 9,471,723 |
| 2026-06-12 | 166.21 | 168.44 | 161.69 | 164.94 | +0.83% | 6,492,277 |
| 2026-06-11 | 160.66 | 165.00 | 158.12 | 163.59 | +1.84% | 8,094,549 |
| 2026-06-10 | 164.10 | 164.10 | 159.22 | 160.64 | -2.04% | 6,791,929 |
| 2026-06-09 | 162.61 | 168.89 | 161.58 | 163.99 | +1.04% | 8,153,187 |
| 2026-06-08 | 165.55 | 166.73 | 162.20 | 162.30 | -2.13% | 6,621,025 |
| 2026-06-05 | 167.54 | 171.92 | 164.89 | 165.84 | -0.99% | 7,810,312 |
| 2026-06-04 | 168.50 | 171.22 | 166.36 | 167.49 | +1.64% | 6,666,209 |
| 2026-06-03 | 165.71 | 168.42 | 164.44 | 164.78 | -1.45% | 6,981,137 |
| 2026-06-02 | 167.54 | 168.23 | 162.42 | 167.21 | -1.21% | 7,011,701 |
| 2026-06-01 | 168.69 | 171.25 | 164.89 | 169.25 | +1.09% | 6,638,740 |
| 2026-05-29 | 170.29 | 170.50 | 167.22 | 167.43 | -1.41% | 8,489,894 |
| 2026-05-28 | 167.10 | 169.94 | 166.61 | 169.82 | +0.86% | 7,323,233 |
| 2026-05-27 | 165.01 | 170.51 | 165.00 | 168.37 | +3.10% | 9,932,990 |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.30 | +1.39% | 6,370,880 |
| 2026-05-22 | 159.18 | 162.80 | 159.00 | 161.06 | +0.86% | 7,380,355 |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | +1.74% | 7,470,505 |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | +1.56% | 8,111,291 |
| 2026-05-19 | 153.37 | 160.91 | 153.37 | 154.54 | -0.34% | 8,389,793 |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | +0.61% | 6,976,284 |
| 2026-05-15 | 154.94 | 156.65 | 153.05 | 154.13 | -0.23% | 6,776,964 |
| 2026-05-14 | 154.93 | 158.19 | 153.97 | 154.48 | -0.35% | 5,678,554 |
| 2026-05-13 | 158.20 | 158.94 | 154.77 | 155.03 | -3.44% | 6,829,752 |
| 2026-05-12 | 158.43 | 161.19 | 157.86 | 160.56 | +1.75% | 6,892,531 |
| 2026-05-11 | 164.09 | 165.31 | 156.07 | 157.80 | -4.90% | 10,544,280 |
| 2026-05-08 | 169.20 | 170.56 | 165.62 | 165.93 | -3.12% | 8,860,999 |
| 2026-05-07 | 168.25 | 173.72 | 167.55 | 171.28 | +1.76% | 8,120,929 |
| 2026-05-06 | 173.23 | 175.52 | 168.22 | 168.32 | +0.41% | 9,043,478 |
| 2026-05-05 | 165.25 | 169.08 | 164.05 | 167.63 | +1.24% | 8,002,065 |
| 2026-05-04 | 170.00 | 170.86 | 165.21 | 165.58 | -2.39% | 5,568,223 |
| 2026-05-01 | 169.03 | 171.58 | 168.15 | 169.63 | +0.75% | 5,444,251 |
| 2026-04-30 | 174.38 | 175.94 | 167.20 | 168.36 | -3.23% | 8,644,791 |
| 2026-04-29 | 164.54 | 176.83 | 164.23 | 173.98 | +0.35% | 12,303,606 |
| 2026-04-28 | 177.99 | 178.94 | 173.00 | 173.38 | -2.33% | 10,931,238 |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | -1.51% | 5,734,262 |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | +1.98% | 6,320,557 |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | -1.48% | 6,009,850 |
| 2026-04-22 | 190.56 | 191.01 | 177.90 | 179.40 | -6.00% | 9,374,741 |
| 2026-04-21 | 191.45 | 193.92 | 189.16 | 190.86 | -0.61% | 4,282,724 |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | +0.01% | 5,372,205 |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | +4.04% | 7,881,216 |
| 2026-04-16 | 186.57 | 188.17 | 184.14 | 184.56 | -0.61% | 5,853,017 |
| 2026-04-15 | 183.33 | 186.60 | 182.33 | 185.69 | +2.52% | 5,933,394 |
| 2026-04-14 | 178.26 | 182.55 | 178.00 | 181.12 | +2.18% | 5,523,047 |
| 2026-04-13 | 170.71 | 177.76 | 170.59 | 177.25 | +2.18% | 5,825,279 |
| 2026-04-10 | 177.15 | 179.41 | 171.55 | 173.46 | -1.78% | 5,118,347 |
| 2026-04-09 | 180.03 | 180.98 | 173.82 | 176.60 | -2.43% | 7,232,477 |
| 2026-04-08 | 181.07 | 186.65 | 180.09 | 181.00 | +4.38% | 8,876,847 |
| 2026-04-07 | 174.42 | 175.88 | 169.71 | 173.41 | -1.58% | 9,117,794 |
| 2026-04-06 | 166.25 | 176.83 | 166.25 | 176.19 | +5.02% | 8,190,509 |
| 2026-04-02 | 165.76 | 168.11 | 162.62 | 167.77 | +0.23% | 146,376,250 |
| 2026-04-01 | 168.67 | 170.01 | 162.05 | 167.38 | -0.61% | 220,218,750 |
| 2026-03-31 | 165.48 | 169.60 | 162.62 | 168.41 | +2.25% | 236,573,125 |
| 2026-03-30 | 162.60 | 166.54 | 162.00 | 164.70 | +1.36% | 255,645,000 |
| 2026-03-27 | 167.96 | 168.19 | 161.21 | 162.49 | -3.60% | 224,448,125 |
| 2026-03-26 | 169.13 | 171.00 | 167.37 | 168.55 | -0.57% | 203,046,875 |
| 2026-03-25 | 171.94 | 175.00 | 167.29 | 169.51 | -1.23% | 155,969,375 |
| 2026-03-24 | 174.60 | 175.69 | 170.60 | 171.63 | -2.41% | 214,675,625 |
| 2026-03-23 | 176.31 | 177.70 | 174.72 | 175.87 | +1.68% | 208,652,500 |
| 2026-03-20 | 171.74 | 173.17 | 170.33 | 172.96 | +0.69% | 298,495,000 |
| 2026-03-19 | 175.18 | 177.47 | 170.40 | 171.77 | -1.99% | 149,711,875 |
| 2026-03-18 | 176.08 | 179.09 | 175.16 | 175.26 | -1.37% | 161,180,625 |
| 2026-03-17 | 175.10 | 179.01 | 174.16 | 177.69 | +3.48% | 206,934,375 |
| 2026-03-16 | 170.62 | 173.57 | 170.08 | 171.72 | +1.22% | 126,195,625 |
| 2026-03-13 | 170.21 | 172.80 | 169.41 | 169.65 | +0.56% | 143,178,750 |
| 2026-03-12 | 170.98 | 173.93 | 168.53 | 168.71 | -2.42% | 161,570,625 |
| 2026-03-11 | 175.10 | 177.38 | 171.03 | 172.90 | -1.13% | 160,556,875 |
| 2026-03-10 | 176.50 | 177.28 | 171.38 | 174.87 | -1.55% | 240,487,500 |
| 2026-03-09 | 178.47 | 179.56 | 173.60 | 177.63 | -2.41% | 324,151,250 |
| 2026-03-06 | 180.72 | 183.39 | 178.17 | 182.02 | -1.36% | 238,925,625 |
| 2026-03-05 | 180.44 | 185.36 | 178.89 | 184.53 | +8.46% | 508,036,875 |
| 2026-03-04 | 165.84 | 172.91 | 165.18 | 170.14 | +2.40% | 261,746,250 |
| 2026-03-03 | 164.60 | 167.76 | 162.94 | 166.15 | -0.62% | 274,009,375 |
| 2026-03-02 | 162.00 | 168.78 | 161.12 | 167.19 | -1.41% | 339,408,125 |
| 2026-02-27 | 167.75 | 169.71 | 166.40 | 169.57 | -0.26% | 575,247,500 |
| 2026-02-26 | 167.18 | 171.68 | 166.52 | 170.01 | +2.10% | 471,969,375 |
| 2026-02-25 | 163.08 | 167.18 | 161.91 | 166.52 | +2.32% | 468,470,000 |
| 2026-02-24 | 155.60 | 163.32 | 155.20 | 162.74 | +5.11% | 503,253,750 |
| 2026-02-23 | 162.08 | 162.40 | 150.62 | 154.83 | -5.05% | 486,210,625 |
| 2026-02-20 | 160.50 | 163.20 | 157.94 | 163.07 | +1.73% | 503,506,250 |
| 2026-02-19 | 163.55 | 165.66 | 154.84 | 160.30 | -6.15% | 566,588,750 |
| 2026-02-18 | 164.25 | 171.77 | 164.00 | 170.80 | +3.14% | 422,535,000 |
| 2026-02-17 | 165.25 | 166.72 | 160.82 | 165.61 | -0.01% | 306,463,125 |
| 2026-02-13 | 166.16 | 167.68 | 162.86 | 165.62 | -0.44% | 389,047,500 |
| 2026-02-12 | 171.10 | 175.40 | 165.59 | 166.36 | -3.56% | 426,793,750 |
| 2026-02-11 | 170.14 | 175.11 | 167.98 | 172.50 | +0.73% | 417,988,750 |
| 2026-02-10 | 168.78 | 175.20 | 167.04 | 171.25 | +1.04% | 358,422,500 |
| 2026-02-09 | 176.75 | 177.55 | 168.77 | 169.48 | -4.94% | 423,572,500 |
| 2026-02-06 | 177.75 | 180.96 | 174.77 | 178.29 | +0.31% | 332,477,500 |
| 2026-02-05 | 185.97 | 187.88 | 177.27 | 177.74 | -3.55% | 241,846,875 |
| 2026-02-04 | 182.16 | 185.32 | 174.50 | 184.29 | -0.81% | 383,740,000 |
| 2026-02-03 | 202.38 | 204.60 | 184.61 | 185.79 | -9.32% | 396,328,750 |
| 2026-02-02 | 201.40 | 205.26 | 199.20 | 204.89 | +2.41% | 135,166,875 |
| 2026-01-30 | 203.38 | 204.02 | 198.19 | 200.07 | -2.18% | 169,319,375 |
| 2026-01-29 | 204.24 | 205.91 | 202.00 | 204.53 | +0.55% | 152,726,875 |
| 2026-01-28 | 206.46 | 208.49 | 202.72 | 203.41 | -1.32% | 125,428,125 |
| 2026-01-27 | 204.29 | 206.44 | 203.53 | 206.14 | +0.90% | 97,847,500 |
| 2026-01-26 | 204.55 | 206.48 | 203.49 | 204.29 | +0.17% | 112,971,875 |
| 2026-01-23 | 202.69 | 205.19 | 202.69 | 203.94 | -1.02% | 129,805,000 |
| 2026-01-22 | 208.32 | 209.94 | 204.76 | 206.04 | -0.25% | 139,120,000 |
| 2026-01-21 | 200.39 | 207.16 | 200.07 | 206.54 | +2.72% | 170,565,625 |
| 2026-01-20 | 200.48 | 202.30 | 198.10 | 201.08 | -1.74% | 179,149,375 |
| 2026-01-16 | 207.72 | 209.12 | 204.14 | 204.64 | -1.49% | 233,218,750 |
| 2026-01-15 | 207.65 | 209.10 | 205.73 | 207.72 | +0.12% | 118,540,000 |
| 2026-01-14 | 210.50 | 211.21 | 202.30 | 207.48 | -2.40% | 155,080,625 |
| 2026-01-13 | 214.68 | 216.71 | 210.72 | 212.59 | -1.42% | 118,223,125 |
| 2026-01-12 | 218.17 | 218.17 | 214.43 | 215.66 | -1.83% | 111,889,375 |
| 2026-01-09 | 216.60 | 220.75 | 215.72 | 219.68 | +0.87% | 128,095,625 |
| 2026-01-08 | 217.64 | 218.28 | 214.32 | 217.80 | -0.01% | 100,516,875 |
| 2026-01-07 | 212.86 | 218.96 | 212.86 | 217.83 | +1.82% | 112,908,125 |
| 2026-01-06 | 214.01 | 214.72 | 210.84 | 213.94 | -0.35% | 134,136,875 |
| 2026-01-05 | 211.73 | 217.81 | 211.26 | 214.69 | +0.83% | 111,571,250 |
| 2026-01-02 | 214.27 | 214.34 | 210.05 | 212.93 | -0.60% | 106,224,375 |
| 2025-12-31 | 216.60 | 217.56 | 214.12 | 214.21 | -1.32% | 70,573,750 |
| 2025-12-30 | 216.53 | 218.21 | 216.53 | 217.09 | -0.26% | 84,678,125 |
| 2025-12-29 | 217.74 | 218.48 | 216.15 | 217.65 | +0.02% | 65,561,875 |
| 2025-12-26 | 217.45 | 219.48 | 216.60 | 217.61 | -0.12% | 43,508,750 |
| 2025-12-24 | 216.76 | 219.08 | 216.68 | 217.86 | +0.13% | 32,985,625 |
| 2025-12-23 | 215.83 | 217.65 | 215.69 | 217.57 | +0.60% | 75,425,625 |
| 2025-12-22 | 217.52 | 218.80 | 215.60 | 216.28 | +0.25% | 84,357,500 |
| 2025-12-19 | 213.61 | 217.40 | 213.10 | 215.75 | +0.90% | 289,229,375 |
| 2025-12-18 | 213.55 | 217.07 | 213.31 | 213.82 | +0.08% | 121,775,625 |
| 2025-12-17 | 217.01 | 218.06 | 213.37 | 213.64 | -1.76% | 111,578,125 |
| 2025-12-16 | 217.00 | 220.81 | 216.76 | 217.48 | -0.38% | 143,001,875 |
| 2025-12-15 | 214.32 | 219.40 | 213.86 | 218.31 | +2.94% | 228,996,250 |
| 2025-12-12 | 212.36 | 214.32 | 211.48 | 212.07 | +0.42% | 126,118,750 |
| 2025-12-11 | 211.06 | 214.39 | 209.60 | 211.19 | +0.05% | 154,396,875 |
| 2025-12-10 | 206.94 | 214.62 | 202.59 | 211.09 | +1.57% | 286,178,125 |
| 2025-12-09 | 206.16 | 209.15 | 200.09 | 207.83 | +0.35% | 212,321,875 |
| 2025-12-08 | 207.54 | 208.38 | 204.79 | 207.10 | -0.38% | 189,981,875 |
| 2025-12-05 | 201.42 | 207.98 | 200.77 | 207.88 | +3.38% | 189,906,875 |
| 2025-12-04 | 202.60 | 203.26 | 200.80 | 201.09 | -0.40% | 116,517,500 |
| 2025-12-03 | 203.72 | 206.68 | 201.69 | 201.89 | -1.71% | 128,241,875 |
| 2025-12-02 | 196.20 | 207.05 | 196.12 | 205.40 | +4.97% | 270,932,500 |
| 2025-12-01 | 196.48 | 197.85 | 195.41 | 195.67 | -0.47% | 154,150,000 |
| 2025-11-28 | 196.19 | 198.10 | 195.41 | 196.59 | +0.06% | 83,305,625 |
| 2025-11-26 | 195.99 | 198.00 | 195.57 | 196.47 | +0.11% | 177,308,750 |
| 2025-11-25 | 195.30 | 198.09 | 194.68 | 196.25 | +0.63% | 209,536,250 |
| 2025-11-24 | 193.34 | 196.00 | 192.45 | 195.01 | +2.25% | 251,397,500 |
| 2025-11-21 | 184.02 | 191.99 | 184.02 | 190.72 | +4.03% | 297,938,125 |
| 2025-11-20 | 186.92 | 188.30 | 182.84 | 183.32 | -2.30% | 226,128,125 |
| 2025-11-19 | 190.81 | 191.54 | 186.50 | 187.63 | -1.93% | 216,448,750 |
| 2025-11-18 | 191.93 | 194.50 | 190.20 | 191.32 | -0.44% | 203,531,875 |
| 2025-11-17 | 201.20 | 203.56 | 190.92 | 192.16 | -4.83% | 260,998,750 |
| 2025-11-14 | 203.27 | 205.15 | 200.82 | 201.92 | -0.54% | 128,443,750 |
| 2025-11-13 | 208.37 | 209.43 | 202.52 | 203.02 | -1.93% | 183,605,625 |
| 2025-11-12 | 202.20 | 207.32 | 200.73 | 207.02 | +2.47% | 151,170,625 |
| 2025-11-11 | 198.92 | 202.88 | 198.34 | 202.03 | +1.86% | 127,276,875 |
| 2025-11-10 | 198.24 | 201.34 | 197.73 | 198.34 | +0.37% | 164,538,125 |
| 2025-11-07 | 196.70 | 200.58 | 196.20 | 197.60 | +0.84% | 169,751,250 |
| 2025-11-06 | 195.20 | 197.20 | 194.22 | 195.96 | -0.25% | 183,291,875 |
| 2025-11-05 | 199.24 | 199.56 | 195.48 | 196.45 | -1.61% | 159,401,875 |
| 2025-11-04 | 199.94 | 203.20 | 198.14 | 199.67 | -0.77% | 141,850,625 |
| 2025-11-03 | 202.54 | 203.41 | 199.33 | 201.22 | -0.93% | 141,874,375 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+9.48%). Worst month: Sep (-9.34%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Booking Holdings Inc's (BKNG) latest close?
148.13 on 2026-10-30, from the Closelook data lake's daily price record.
What is BKNG's 52-week high and low?
220.81 high and 146.28 low over the trailing 52 weeks, as of 2026-10-30.
What is Booking Holdings Inc's strongest and weakest month historically?
Historically, BKNG's strongest calendar month has been Dec (average +9.48%) and its weakest Sep (average -9.34%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.
What is Booking Holdings Inc's Closelooknet score?
66 out of 100 (momentum 28 · quality 92 · valuation 63), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BKNG?
Downtrend stack: Trades -13.4% vs the 50-day and -15.9% vs the 200-day average, 32.4% below the 52-week high and +1.3% off the 52-week low; a death cross printed 6 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BKNG above its 50-day and 200-day moving averages?
Booking Holdings Inc trades 13.4% below its 50-day and 15.9% below its 200-day moving average (5.9% below its 20-day). As of 2026-10-30.