Booking Holdings Inc. (BIT:1BKNG)
Italy · Delayed Price · Currency is EUR 4,851.00
0.00 (0.00%)
At close: Aug 29, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,851.00 | 4,851.00 | 4,851.00 | 4,851.00 | - | - | - |
| Aug 28, 2025 | 4,799.00 | 4,851.00 | 4,799.00 | 4,851.00 | - | -0.21% | 1 |
| Aug 27, 2025 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | - | - | - |
| Aug 26, 2025 | 4,896.00 | 4,896.00 | 4,861.00 | 4,861.00 | - | -1.40% | 1 |
| Aug 25, 2025 | 4,800.00 | 4,930.00 | 4,800.00 | 4,930.00 | - | 4.60% | 8 |
| Aug 22, 2025 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - | - | - |
| Aug 21, 2025 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - | - | - |
| Aug 20, 2025 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - | - | - |
| Aug 19, 2025 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - | - | - |
| Aug 18, 2025 | 4,713.00 | 4,713.00 | 4,713.00 | 4,713.00 | - | - | - |
| Aug 14, 2025 | 4,683.00 | 4,713.00 | 4,683.00 | 4,713.00 | - | 1.35% | 4 |
| Aug 13, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | - | - |
| Aug 12, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | - | - |
| Aug 11, 2025 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | - | 0.45% | 4 |
| Aug 8, 2025 | 4,680.00 | 4,680.00 | 4,629.00 | 4,629.00 | - | -3.10% | 1 |
| Aug 7, 2025 | 4,765.00 | 4,777.00 | 4,764.00 | 4,777.00 | - | 1.02% | 6 |
| Aug 6, 2025 | 4,712.00 | 4,729.00 | 4,700.00 | 4,729.00 | - | 0.98% | 6 |
| Aug 5, 2025 | 4,782.00 | 4,782.00 | 4,683.00 | 4,683.00 | - | -0.28% | 2 |
| Aug 4, 2025 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | - | - | - |
| Aug 1, 2025 | 4,812.00 | 4,812.00 | 4,696.00 | 4,696.00 | - | -4.55% | 2 |
| Jul 31, 2025 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | - | - | - |
| Jul 30, 2025 | 4,851.00 | 4,920.00 | 4,851.00 | 4,920.00 | - | 1.21% | 1 |
| Jul 29, 2025 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | - | - | - |
| Jul 28, 2025 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | - | - | - |
| Jul 25, 2025 | 4,861.00 | 4,861.00 | 4,861.00 | 4,861.00 | - | - | - |
| Jul 24, 2025 | 4,858.00 | 4,861.00 | 4,858.00 | 4,861.00 | - | -0.47% | 2 |
| Jul 23, 2025 | 4,917.00 | 4,917.00 | 4,884.00 | 4,884.00 | - | 0.60% | 4 |
| Jul 22, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 21, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 18, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 17, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 16, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 15, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 14, 2025 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | - | - | - |
| Jul 11, 2025 | 4,849.00 | 4,855.00 | 4,849.00 | 4,855.00 | - | -1.40% | 1 |
| Jul 10, 2025 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | - | - | - |
| Jul 9, 2025 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | - | - | - |
| Jul 8, 2025 | 4,924.00 | 4,924.00 | 4,924.00 | 4,924.00 | - | - | - |
| Jul 7, 2025 | 4,844.00 | 4,924.00 | 4,844.00 | 4,924.00 | - | 1.07% | 2 |
| Jul 4, 2025 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | - | - | - |
| Jul 3, 2025 | 4,904.00 | 4,904.00 | 4,872.00 | 4,872.00 | - | 0.52% | 1 |
| Jul 2, 2025 | 4,847.00 | 4,847.00 | 4,847.00 | 4,847.00 | - | - | - |
| Jul 1, 2025 | 4,881.00 | 4,881.00 | 4,847.00 | 4,847.00 | - | -0.04% | 1 |
| Jun 30, 2025 | 4,880.00 | 4,880.00 | 4,849.00 | 4,849.00 | - | -0.41% | 3 |
| Jun 27, 2025 | 4,770.00 | 4,869.00 | 4,770.00 | 4,869.00 | - | 3.93% | 3 |
| Jun 26, 2025 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - | - | - |
| Jun 25, 2025 | 4,685.00 | 4,685.00 | 4,685.00 | 4,685.00 | - | - | - |
| Jun 24, 2025 | 4,640.00 | 4,690.00 | 4,640.00 | 4,685.00 | - | 2.43% | 4 |
| Jun 23, 2025 | 4,627.00 | 4,627.00 | 4,574.00 | 4,574.00 | - | -0.78% | 3 |
| Jun 20, 2025 | 4,564.00 | 4,610.00 | 4,564.00 | 4,610.00 | - | 1.34% | 4 |