Booking Holdings Inc. (NEO:BKNG)
Canada · Delayed Price · Currency is CAD 36.88
-0.14 (-0.38%)
Sep 26, 2025, 4:00 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.68 | 36.93 | 36.68 | 36.90 | 36.90 | -0.32% | 54,356 |
| Sep 25, 2025 | 36.30 | 37.02 | 36.30 | 37.02 | 37.02 | 1.37% | 389 |
| Sep 24, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.19% | 342 |
| Sep 23, 2025 | 36.18 | 36.45 | 36.18 | 36.45 | 36.45 | 0.55% | 5,934 |
| Sep 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.72% | 611 |
| Sep 19, 2025 | 36.10 | 36.10 | 35.99 | 35.99 | 35.99 | -0.36% | 630 |
| Sep 18, 2025 | 37.00 | 37.00 | 36.10 | 36.12 | 36.12 | -1.45% | 2,093 |
| Sep 17, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.52% | 462 |
| Sep 16, 2025 | 36.21 | 36.46 | 36.21 | 36.46 | 36.46 | 0.91% | 338 |
| Sep 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.31% | 798 |
| Sep 11, 2025 | 36.64 | 36.70 | 36.61 | 36.61 | 36.61 | 0.52% | 1,247 |
| Sep 10, 2025 | 36.50 | 36.50 | 35.78 | 36.42 | 36.42 | -1.73% | 3,809 |
| Sep 9, 2025 | 36.89 | 37.06 | 36.81 | 37.06 | 37.06 | 0.41% | 1,983 |
| Sep 8, 2025 | 37.27 | 37.32 | 36.91 | 36.91 | 36.91 | 1.18% | 1,023 |
| Sep 5, 2025 | 37.25 | 37.25 | 36.42 | 36.48 | 36.48 | -0.87% | 849 |
| Sep 4, 2025 | 36.34 | 36.80 | 36.34 | 36.80 | 36.80 | -0.78% | 7,100 |
| Sep 3, 2025 | 36.88 | 37.09 | 36.88 | 37.09 | 37.09 | 1.95% | 2,062 |
| Sep 2, 2025 | 36.39 | 36.39 | 36.38 | 36.38 | 36.38 | -2.05% | 665 |
| Aug 29, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.96% | 250 |
| Aug 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.52% | 1,179 |
| Aug 22, 2025 | 38.00 | 38.10 | 37.72 | 38.08 | 38.08 | 1.06% | 3,475 |
| Aug 21, 2025 | 37.44 | 37.68 | 37.44 | 37.68 | 37.68 | 0.32% | 599 |
| Aug 20, 2025 | 37.26 | 37.56 | 37.26 | 37.56 | 37.56 | 1.21% | 699 |
| Aug 19, 2025 | 36.94 | 37.24 | 36.94 | 37.11 | 37.11 | 1.34% | 3,743 |
| Aug 18, 2025 | 36.35 | 36.62 | 36.35 | 36.62 | 36.62 | 0.49% | 1,630 |
| Aug 15, 2025 | 37.05 | 37.05 | 36.44 | 36.44 | 36.44 | -0.38% | 894 |
| Aug 14, 2025 | 36.24 | 36.69 | 36.24 | 36.58 | 36.58 | 0.83% | 1,009 |
| Aug 13, 2025 | 36.94 | 36.94 | 36.15 | 36.28 | 36.28 | -0.11% | 672 |
| Aug 12, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.28% | 987 |
| Aug 11, 2025 | 35.84 | 35.93 | 35.80 | 35.86 | 35.86 | -0.25% | 1,378 |
| Aug 8, 2025 | 35.90 | 35.96 | 35.71 | 35.95 | 35.95 | -0.96% | 1,862 |
| Aug 7, 2025 | 36.90 | 37.16 | 36.28 | 36.30 | 36.30 | -1.09% | 2,177 |
| Aug 6, 2025 | 36.45 | 36.70 | 36.45 | 36.70 | 36.70 | 1.21% | 646 |
| Aug 5, 2025 | 36.30 | 36.45 | 36.26 | 36.26 | 36.26 | 1.77% | 876 |
| Aug 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -3.39% | 348 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.88 | 36.88 | 36.88 | -1.65% | 793 |
| Jul 30, 2025 | 37.00 | 37.60 | 36.60 | 37.50 | 37.50 | 0.91% | 9,304 |
| Jul 29, 2025 | 37.54 | 37.54 | 37.16 | 37.16 | 37.16 | -0.54% | 1,489 |
| Jul 28, 2025 | 37.37 | 37.38 | 37.35 | 37.36 | 37.36 | -0.35% | 1,416 |
| Jul 25, 2025 | 37.54 | 37.54 | 37.49 | 37.49 | 37.49 | -0.48% | 1,906 |
| Jul 24, 2025 | 37.98 | 38.05 | 37.67 | 37.67 | 37.67 | -1.44% | 1,144 |
| Jul 23, 2025 | 38.42 | 38.42 | 38.22 | 38.22 | 38.22 | -0.83% | 1,422 |
| Jul 22, 2025 | 37.96 | 38.54 | 37.96 | 38.54 | 38.54 | 1.74% | 3,042 |
| Jul 21, 2025 | 38.07 | 38.07 | 37.88 | 37.88 | 37.88 | -0.16% | 1,547 |
| Jul 17, 2025 | 37.80 | 38.07 | 37.80 | 37.94 | 37.94 | 0.48% | 23,237 |
| Jul 16, 2025 | 37.58 | 37.76 | 37.54 | 37.76 | 37.76 | -0.55% | 100,329 |
| Jul 15, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.89% | 643 |
| Jul 14, 2025 | 38.03 | 38.33 | 38.03 | 38.31 | 38.31 | 0.58% | 3,289 |
| Jul 11, 2025 | 38.00 | 38.11 | 38.00 | 38.09 | 38.09 | 0.21% | 2,490 |
| Jul 10, 2025 | 37.90 | 38.10 | 37.90 | 38.01 | 38.01 | 0.45% | 841 |