Nasdaq · BKNG · stock
Booking Holdings Inc. (BKNG) stock price history
Every Nasdaq trading session of Booking Holdings Inc. from Mar 31, 1999 to Sep 28, 2026: 6,916 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BKNG adjusted close, 1999 to 2026
- $230.69
- All time high, 2025
- $223.49
- 52 week high, $149.76 low
- 6,916
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
BKNG key facts
- Booking Holdings Inc. (BKNG) closed at $163.87 on Sep 28, 2026 on Nasdaq.
- BKNG's all time high close is $230.69, set on Jul 7, 2025; its all time low close is $0.2585 on Oct 9, 2002.
- BKNG's 52 week range is $149.76 to $223.49.
- BKNG returned -25.7% over the year to Sep 28, 2026 and +72.0% over five years.
- Over ten years BKNG returned +187%, +11.1% a year compounded.
- BKNG's deepest drawdown was -99.3% from Apr 30, 1999 to Oct 9, 2002.
- DataCedar holds 6,916 daily sessions of BKNG history from Mar 31, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BKNG price chart, 1999 to 2026
BKNG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.3% |
| 3 months | -9.7% |
| 6 months | +1.1% |
| Year to date | -24.2% |
| 1 year | -25.7% |
| 3 years | +34.8% |
| 5 years | +72.0% |
| 10 years | +186.9% |
| Since Mar 31, 1999 | +741.4% |
| Compound annual growth, 27.5 years | +8.1% |
BKNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $230.69 on Jul 7, 2025
- All time low close
- $0.2585 on Oct 9, 2002
- 52 week high
- $223.49 on Oct 6, 2025
- 52 week low
- $149.76 on May 20, 2026
- Deepest drawdown
- -99.3% from Apr 30, 1999 to Oct 9, 2002, recovered Sep 10, 2013
- Best single session
- +37.2% on Apr 26, 1999
- Worst single session
- -42.3% on Sep 27, 2000
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1999
- 8.4×
- Best calendar year
- 2001, +343%
- Worst calendar year
- 2000, -97%
BKNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Mar 31, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $213.25 | $219.70 | $149.76 | $163.87 | -23.1% | 1.5B | 185 |
| 2025 | $197.21 | $231.62 | $162.20 | $213.19 | +8.6% | 1.5B | 250 |
| 2024 | $137.87 | $210.90 | $125.16 | $196.33 | +41.3% | 1.5B | 252 |
| 2023 | $79.86 | $140.25 | $78.55 | $138.94 | +76.0% | 1.9B | 250 |
| 2022 | $94.90 | $106.37 | $63.33 | $78.93 | -16.0% | 2.6B | 251 |
| 2021 | $88.13 | $105.26 | $72.88 | $93.97 | +7.7% | 2.2B | 252 |
| 2020 | $81.02 | $87.27 | $43.37 | $87.24 | +8.4% | 3.1B | 253 |
| 2019 | $66.24 | $81.57 | $64.12 | $80.44 | +19.2% | 2.4B | 252 |
| 2018 | $68.55 | $87.31 | $62.91 | $67.46 | -0.9% | 2.7B | 251 |
| 2017 | $57.85 | $81.00 | $57.17 | $68.06 | +18.5% | 2.8B | 251 |
| 2016 | $49.19 | $62.71 | $37.37 | $57.42 | +15.0% | 3.7B | 252 |
| 2015 | $44.81 | $57.83 | $38.80 | $49.94 | +11.8% | 4.2B | 252 |
| 2014 | $45.43 | $54.01 | $39.84 | $44.66 | -1.9% | 5.2B | 252 |
| 2013 | $24.98 | $46.95 | $24.58 | $45.53 | +87.4% | 4B | 252 |
| 2012 | $18.60 | $30.35 | $18.38 | $24.30 | +32.6% | 6.2B | 250 |
| 2011 | $15.76 | $22.01 | $15.76 | $18.32 | +17.1% | 7.5B | 252 |
| 2010 | $8.71 | $16.77 | $6.79 | $15.65 | +82.9% | 7.8B | 252 |
| 2009 | $2.91 | $9.07 | $2.54 | $8.55 | +196.6% | 8B | 252 |
| 2008 | $4.57 | $5.65 | $1.77 | $2.88 | -35.9% | 11.2B | 253 |
| 2007 | $1.72 | $4.73 | $1.64 | $4.50 | +163.4% | 7.2B | 251 |
| 2006 | $0.8742 | $1.73 | $0.8249 | $1.71 | +95.4% | 4.9B | 251 |
| 2005 | $0.9291 | $1.06 | $0.7129 | $0.8742 | -5.4% | 3.8B | 252 |
| 2004 | $0.7070 | $1.16 | $0.6823 | $0.9240 | +31.8% | 5.9B | 252 |
| 2003 | $0.3807 | $1.56 | $0.2656 | $0.7011 | +86.5% | 5.4B | 252 |
| 2002 | $1.37 | $1.62 | $0.2468 | $0.3760 | -72.5% | 2.2B | 252 |
| 2001 | $0.3231 | $2.43 | $0.3084 | $1.37 | +343.4% | 4.4B | 248 |
| 2000 | $12.34 | $24.50 | $0.2497 | $0.3084 | -97.2% | 4.1B | 252 |
| 1999 | $17.68 | $38.78 | $10.69 | $11.13 | n/a | 2.2B | 192 |
BKNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $163.87 | -17.7% |
| August 2026 | $199.09 | +3.2% |
| July 2026 | $192.90 | +8.2% |
| June 2026 | $178.24 | +6.7% |
| May 2026 | $167.01 | -0.6% |
| April 2026 | $167.94 | -0.0% |
| March 2026 | $167.99 | -0.5% |
| February 2026 | $168.76 | -15.2% |
| January 2026 | $199.12 | -6.6% |
| December 2025 | $213.19 | +9.2% |
| November 2025 | $195.27 | -3.2% |
| October 2025 | $201.75 | -6.0% |
About the BKNG data
Daily bars. 6,916 sessions from Mar 31, 1999 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BKNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BKNG share price history
