Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	2.74	2.74	2.60	2.62	2.62	-5.07%	421,654
Nov 17, 2025	2.76	2.76	2.72	2.76	2.76	-	32,018
Nov 14, 2025	2.82	2.82	2.76	2.76	2.76	-2.13%	1,972
Nov 13, 2025	2.76	2.82	2.74	2.82	2.82	2.92%	21,894
Nov 12, 2025	2.70	2.76	2.70	2.74	2.74	2.24%	1,321
Nov 11, 2025	2.70	2.72	2.68	2.68	2.68	-0.74%	406
Nov 10, 2025	2.68	2.70	2.66	2.70	2.70	1.50%	58,676
Nov 7, 2025	2.66	2.68	2.64	2.66	2.66	-0.75%	9,006
Nov 6, 2025	2.72	2.78	2.64	2.68	2.68	-1.47%	88,474
Nov 5, 2025	2.74	2.76	2.72	2.72	2.72	-	194
Nov 4, 2025	2.76	2.76	2.72	2.72	2.72	-1.45%	15,977
Nov 3, 2025	2.74	2.78	2.74	2.76	2.76	-	10,237
Oct 31, 2025	2.76	2.84	2.74	2.76	2.76	-1.43%	32,841
Oct 30, 2025	2.84	2.84	2.66	2.80	2.80	-1.41%	69,716
Oct 29, 2025	2.86	2.88	2.78	2.84	2.84	-1.39%	25,275
Oct 28, 2025	2.84	2.88	2.84	2.88	2.88	2.13%	5,152
Oct 27, 2025	2.82	2.84	2.78	2.82	2.82	-	14,450
Oct 24, 2025	2.90	2.92	2.78	2.82	2.82	-2.76%	17,807
Oct 22, 2025	2.80	2.92	2.80	2.90	2.90	3.57%	158,452
Oct 21, 2025	2.80	2.84	2.80	2.80	2.80	-	2,659
Oct 20, 2025	2.70	2.80	2.70	2.80	2.80	3.70%	25,045
Oct 17, 2025	2.78	2.78	2.68	2.70	2.70	-2.88%	180,717
Oct 16, 2025	2.86	2.86	2.76	2.78	2.78	-3.47%	3,283
Oct 15, 2025	2.86	2.90	2.86	2.88	2.88	1.41%	22,372
Oct 14, 2025	2.84	2.88	2.82	2.84	2.84	-	11,444
Oct 10, 2025	2.80	2.86	2.78	2.84	2.84	0.71%	260,787
Oct 9, 2025	2.84	2.84	2.78	2.82	2.82	-	264,622
Oct 8, 2025	2.92	2.92	2.82	2.82	2.82	-3.42%	55,869
Oct 7, 2025	2.92	2.98	2.88	2.92	2.92	2.82%	3,222
Oct 6, 2025	2.94	2.96	2.84	2.84	2.84	-0.70%	10,635
Oct 3, 2025	2.92	2.96	2.86	2.86	2.86	-2.72%	42,525