Booking Holdings Inc. (NEO:BKNG)
Canada · Delayed Price · Currency is CAD 37.97
-0.34 (-0.89%)
Jul 15, 2025, 4:00 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | - | -0.89% | 643 |
| Jul 14, 2025 | 38.03 | 38.33 | 38.03 | 38.31 | - | 0.58% | 3,289 |
| Jul 11, 2025 | 38.00 | 38.11 | 38.00 | 38.09 | - | 0.21% | 2,490 |
| Jul 10, 2025 | 37.90 | 38.10 | 37.90 | 38.01 | - | 0.45% | 841 |
| Jul 9, 2025 | 38.33 | 38.33 | 37.84 | 37.84 | - | -0.97% | 1,589 |
| Jul 8, 2025 | 38.84 | 38.84 | 38.07 | 38.21 | - | -0.70% | 1,492 |
| Jul 7, 2025 | 38.62 | 38.62 | 38.25 | 38.48 | - | 0.92% | 2,267 |
| Jul 4, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | - | - | - |
| Jul 3, 2025 | 37.58 | 38.29 | 37.58 | 38.13 | - | 0.71% | 1,210 |
| Jul 2, 2025 | 37.83 | 37.86 | 37.83 | 37.86 | - | -0.76% | 552 |
| Jun 30, 2025 | 38.10 | 38.15 | 38.10 | 38.15 | - | 0.74% | 1,123 |
| Jun 27, 2025 | 38.00 | 38.05 | 37.86 | 37.87 | - | 1.31% | 1,440 |
| Jun 26, 2025 | 36.16 | 37.54 | 36.16 | 37.38 | - | 2.13% | 3,710 |
| Jun 25, 2025 | 36.52 | 36.60 | 36.52 | 36.60 | - | -0.05% | 356 |
| Jun 24, 2025 | 36.25 | 36.83 | 36.25 | 36.62 | - | 2.58% | 3,739 |
| Jun 23, 2025 | 35.13 | 35.70 | 35.13 | 35.70 | - | 1.02% | 827 |
| Jun 20, 2025 | 35.63 | 35.63 | 35.34 | 35.34 | - | 0.08% | 1,219 |
| Jun 19, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | - | - | - |
| Jun 18, 2025 | 35.48 | 35.48 | 35.27 | 35.31 | - | -0.37% | 444 |
| Jun 17, 2025 | 35.66 | 35.66 | 35.38 | 35.44 | - | -1.17% | 1,559 |
| Jun 16, 2025 | 35.79 | 35.86 | 35.75 | 35.86 | - | 1.39% | 717 |
| Jun 13, 2025 | 35.65 | 35.86 | 35.28 | 35.37 | - | -3.25% | 13,709 |
| Jun 12, 2025 | 36.58 | 36.60 | 36.56 | 36.56 | - | 0.91% | 1,516 |
| Jun 11, 2025 | 36.27 | 36.27 | 36.23 | 36.23 | - | -0.90% | 1,441 |
| Jun 10, 2025 | 37.36 | 37.36 | 36.50 | 36.56 | - | -1.51% | 12,839 |
| Jun 9, 2025 | 37.28 | 37.28 | 37.12 | 37.12 | - | -1.25% | 1,617 |
| Jun 6, 2025 | 37.05 | 37.59 | 37.05 | 37.59 | - | 0.62% | 13,569 |
| Jun 5, 2025 | 37.37 | 37.69 | 37.36 | 37.36 | - | 0.70% | 1,062 |
| Jun 4, 2025 | 36.61 | 37.10 | 36.61 | 37.10 | - | 0.38% | 2,044 |
| Jun 3, 2025 | 36.60 | 36.96 | 36.60 | 36.96 | - | -0.19% | 667 |
| Jun 2, 2025 | 36.75 | 37.03 | 36.67 | 37.03 | - | 0.52% | 4,045 |
| May 30, 2025 | 36.82 | 36.87 | 36.70 | 36.84 | - | 0.35% | 3,960 |
| May 29, 2025 | 36.60 | 36.73 | 36.33 | 36.71 | - | 0.11% | 3,598 |
| May 28, 2025 | 36.69 | 36.78 | 36.67 | 36.67 | - | 0.58% | 2,474 |
| May 27, 2025 | 36.00 | 36.60 | 36.00 | 36.46 | - | 2.33% | 1,881 |
| May 26, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | - | - | - |
| May 23, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | - | -0.42% | 551 |
| May 22, 2025 | 35.37 | 35.78 | 35.37 | 35.78 | - | 1.22% | 2,422 |
| May 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | - | -0.53% | 596 |
| May 20, 2025 | 35.83 | 35.83 | 35.43 | 35.54 | - | -0.14% | 1,564 |
| May 16, 2025 | 35.30 | 35.60 | 35.30 | 35.59 | - | 0.23% | 7,050 |
| May 15, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | - | - | - |
| May 14, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | - | - | - |
| May 13, 2025 | 35.32 | 35.51 | 35.32 | 35.51 | - | 2.25% | 689 |
| May 12, 2025 | 34.65 | 34.73 | 34.65 | 34.73 | - | 1.88% | 1,439 |
| May 9, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | - | -1.62% | 603 |
| May 8, 2025 | 34.79 | 34.99 | 34.65 | 34.65 | - | -0.43% | 705 |
| May 7, 2025 | 34.92 | 34.92 | 34.80 | 34.80 | - | 0.03% | 635 |
| May 6, 2025 | 34.73 | 34.79 | 34.73 | 34.79 | - | -0.09% | 1,485 |
| May 5, 2025 | 35.00 | 35.00 | 34.82 | 34.82 | - | 0.55% | 1,075 |