Booking Holdings Inc. (LON:0W2Y)
London · Delayed Price · Currency is GBP · Price in USD 5,686.85
+21.03 (0.37%)
At close: Aug 22, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,735.00 | 5,791.00 | 5,645.04 | 5,686.85 | 5,686.85 | 0.37% | 124 |
| Aug 21, 2025 | 5,660.00 | 5,669.35 | 5,582.61 | 5,665.82 | 5,665.82 | 0.89% | 32 |
| Aug 20, 2025 | 5,570.00 | 5,648.13 | 5,570.00 | 5,615.83 | 5,615.83 | 0.32% | 52 |
| Aug 19, 2025 | 5,529.10 | 5,597.86 | 5,450.00 | 5,597.86 | 5,597.86 | 1.32% | 82 |
| Aug 18, 2025 | 5,523.80 | 5,524.99 | 5,428.14 | 5,524.99 | 5,524.99 | 0.72% | 49 |
| Aug 15, 2025 | 5,497.89 | 5,518.31 | 5,375.00 | 5,485.36 | 5,485.36 | -0.02% | 39 |
| Aug 14, 2025 | 5,442.50 | 5,510.77 | 5,405.00 | 5,486.28 | 5,486.28 | 0.91% | 44 |
| Aug 13, 2025 | 5,514.03 | 5,514.03 | 5,375.00 | 5,436.80 | 5,436.80 | -0.50% | 139 |
| Aug 12, 2025 | 5,414.00 | 5,463.95 | 5,364.23 | 5,463.95 | 5,463.95 | 1.59% | 220 |
| Aug 11, 2025 | 5,431.83 | 5,431.83 | 5,346.78 | 5,378.48 | 5,378.48 | -0.06% | 37 |
| Aug 8, 2025 | 5,531.34 | 5,531.34 | 5,354.08 | 5,381.57 | 5,381.57 | -0.94% | 151 |
| Aug 7, 2025 | 5,540.00 | 5,590.00 | 5,432.60 | 5,432.60 | 5,432.60 | -0.96% | 181 |
| Aug 6, 2025 | 5,520.00 | 5,520.00 | 5,421.91 | 5,485.19 | 5,485.19 | 0.71% | 53 |
| Aug 5, 2025 | 5,575.00 | 5,575.00 | 5,408.25 | 5,446.34 | 5,446.34 | -0.41% | 51 |
| Aug 4, 2025 | 5,402.87 | 5,468.54 | 5,302.00 | 5,468.54 | 5,468.54 | 1.84% | 215 |
| Aug 1, 2025 | 5,438.37 | 5,530.00 | 5,330.66 | 5,369.56 | 5,369.56 | -2.78% | 66 |
| Jul 31, 2025 | 5,670.00 | 5,674.70 | 5,520.00 | 5,523.12 | 5,523.12 | -2.05% | 63 |
| Jul 30, 2025 | 5,470.01 | 5,695.00 | 5,420.00 | 5,638.67 | 5,638.67 | 0.33% | 329 |
| Jul 29, 2025 | 5,700.00 | 5,700.00 | 5,582.48 | 5,620.00 | 5,620.00 | 0.04% | 46 |
| Jul 28, 2025 | 5,675.00 | 5,675.00 | 5,583.29 | 5,617.82 | 5,617.82 | -0.35% | 118 |
| Jul 25, 2025 | 5,655.00 | 5,690.00 | 5,627.17 | 5,637.82 | 5,637.82 | -1.42% | 43 |
| Jul 24, 2025 | 5,723.34 | 5,775.00 | 5,682.00 | 5,719.10 | 5,719.10 | -0.41% | 105 |
| Jul 23, 2025 | 5,765.93 | 5,774.65 | 5,684.00 | 5,742.67 | 5,742.67 | -0.09% | 679 |
| Jul 22, 2025 | 5,748.93 | 5,748.93 | 5,687.38 | 5,747.91 | 5,747.91 | 0.79% | 195 |
| Jul 21, 2025 | 5,690.19 | 5,733.00 | 5,665.00 | 5,703.12 | 5,703.12 | 0.20% | 85 |
| Jul 18, 2025 | 5,555.56 | 5,749.59 | 5,555.56 | 5,691.84 | 5,691.84 | -0.11% | 48 |
| Jul 17, 2025 | 5,660.00 | 5,698.00 | 5,645.00 | 5,698.00 | 5,698.00 | 1.10% | 66 |
| Jul 16, 2025 | 5,709.99 | 5,709.99 | 5,621.12 | 5,636.00 | 5,636.00 | -0.83% | 28 |
| Jul 15, 2025 | 5,755.50 | 5,800.00 | 5,635.57 | 5,683.44 | 5,683.44 | -1.24% | 238 |
| Jul 14, 2025 | 5,718.16 | 5,754.82 | 5,660.00 | 5,754.82 | 5,754.82 | 0.74% | 180 |
| Jul 11, 2025 | 5,750.10 | 5,750.10 | 5,650.00 | 5,712.70 | 5,712.70 | -0.04% | 29 |
| Jul 10, 2025 | 5,795.00 | 5,795.00 | 5,671.63 | 5,714.78 | 5,714.78 | 1.18% | 76 |
| Jul 9, 2025 | 5,794.50 | 5,794.50 | 5,647.98 | 5,647.98 | 5,647.98 | -1.05% | 96 |
| Jul 8, 2025 | 5,850.00 | 5,850.00 | 5,676.00 | 5,707.99 | 5,707.99 | -1.07% | 91 |
| Jul 7, 2025 | 5,735.00 | 5,800.00 | 5,691.00 | 5,770.00 | 5,770.00 | 0.92% | 246 |
| Jul 3, 2025 | 5,697.29 | 5,767.41 | 5,645.00 | 5,717.43 | 5,717.43 | 0.93% | 91 |
| Jul 2, 2025 | 5,683.84 | 5,757.03 | 5,640.00 | 5,664.60 | 5,664.60 | -1.16% | 46 |
| Jul 1, 2025 | 5,728.50 | 5,804.00 | 5,693.17 | 5,730.99 | 5,730.99 | 0.56% | 436 |
| Jun 30, 2025 | 5,750.00 | 5,764.70 | 5,685.88 | 5,699.05 | 5,699.05 | 0.55% | 559 |
| Jun 27, 2025 | 5,617.75 | 5,707.46 | 5,600.00 | 5,667.83 | 5,667.83 | 0.61% | 60 |
| Jun 26, 2025 | 5,472.87 | 5,646.97 | 5,472.87 | 5,633.46 | 5,633.46 | 3.26% | 35 |
| Jun 25, 2025 | 5,442.00 | 5,520.92 | 5,442.00 | 5,455.45 | 5,455.45 | -0.81% | 28 |
| Jun 24, 2025 | 5,399.00 | 5,502.00 | 5,357.00 | 5,500.02 | 5,500.02 | 2.83% | 66 |
| Jun 23, 2025 | 5,385.00 | 5,385.00 | 5,214.71 | 5,348.50 | 5,348.50 | 0.54% | 57 |
| Jun 20, 2025 | 5,262.80 | 5,410.01 | 5,262.80 | 5,319.54 | 5,319.54 | 0.47% | 41 |
| Jun 18, 2025 | 5,306.90 | 5,350.00 | 5,286.81 | 5,294.78 | 5,294.78 | -0.48% | 50 |
| Jun 17, 2025 | 5,326.00 | 5,393.85 | 5,211.61 | 5,320.25 | 5,320.25 | -0.87% | 50 |
| Jun 16, 2025 | 5,400.00 | 5,400.00 | 5,310.00 | 5,367.10 | 5,367.10 | 0.73% | 49 |
| Jun 13, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,328.04 | 5,328.04 | -2.49% | 171 |
| Jun 12, 2025 | 5,344.43 | 5,500.00 | 5,344.43 | 5,464.16 | 5,464.16 | 0.54% | 21 |