Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	2.82	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