Booking Holdings Inc. (NEO:BKNG)
Canada · Delayed Price · Currency is CAD 37.59
-0.51 (-1.34%)
Aug 28, 2025, 12:14 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 37.14 | 37.21 | 37.14 | 37.21 | - | -1.01% | - |
| Aug 28, 2025 | 37.50 | 37.59 | 37.50 | 37.59 | - | -1.34% | 1,179 |
| Aug 27, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | - | - | - |
| Aug 26, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | - | - | - |
| Aug 25, 2025 | 38.15 | 38.15 | 38.10 | 38.10 | - | 0.05% | 1,512 |
| Aug 22, 2025 | 38.00 | 38.10 | 37.72 | 38.08 | - | 0.69% | 3,475 |
| Aug 21, 2025 | 37.44 | 37.82 | 37.44 | 37.82 | - | 0.69% | 599 |
| Aug 20, 2025 | 37.26 | 37.56 | 37.26 | 37.56 | - | 0.97% | 699 |
| Aug 19, 2025 | 36.94 | 37.24 | 36.94 | 37.20 | - | 1.00% | 3,743 |
| Aug 18, 2025 | 36.35 | 36.83 | 36.35 | 36.83 | - | 1.07% | 1,630 |
| Aug 15, 2025 | 37.05 | 37.05 | 36.44 | 36.44 | - | -0.38% | 894 |
| Aug 14, 2025 | 36.24 | 36.69 | 36.24 | 36.58 | - | 0.85% | 1,009 |
| Aug 13, 2025 | 36.94 | 36.94 | 36.15 | 36.27 | - | -0.25% | 672 |
| Aug 12, 2025 | 36.32 | 36.36 | 36.32 | 36.36 | - | 1.71% | 987 |
| Aug 11, 2025 | 35.84 | 35.93 | 35.75 | 35.75 | - | -0.56% | 1,378 |
| Aug 8, 2025 | 35.90 | 35.96 | 35.71 | 35.95 | - | -0.47% | 1,862 |
| Aug 7, 2025 | 36.90 | 37.16 | 36.12 | 36.12 | - | -1.58% | 2,177 |
| Aug 6, 2025 | 36.45 | 36.70 | 36.45 | 36.70 | - | 0.99% | 646 |
| Aug 5, 2025 | 36.30 | 36.45 | 36.26 | 36.34 | - | 1.99% | 876 |
| Aug 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | - | -2.94% | 348 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.71 | 36.71 | - | -1.77% | 793 |
| Jul 30, 2025 | 37.00 | 37.60 | 36.60 | 37.37 | - | 0.62% | 9,304 |
| Jul 29, 2025 | 37.54 | 37.54 | 37.14 | 37.14 | - | -1.93% | 1,489 |
| Jul 28, 2025 | 37.37 | 37.87 | 37.35 | 37.87 | - | 0.83% | 1,416 |
| Jul 25, 2025 | 37.54 | 37.56 | 37.49 | 37.56 | - | -0.29% | 1,906 |
| Jul 24, 2025 | 37.98 | 38.05 | 37.67 | 37.67 | - | -1.44% | 1,144 |
| Jul 23, 2025 | 38.42 | 38.42 | 38.22 | 38.22 | - | -0.86% | 1,422 |
| Jul 22, 2025 | 37.96 | 38.55 | 37.96 | 38.55 | - | 1.74% | 3,042 |
| Jul 21, 2025 | 38.07 | 38.07 | 37.88 | 37.89 | - | -0.13% | 1,547 |
| Jul 18, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | - | - | - |
| Jul 17, 2025 | 37.80 | 38.07 | 37.80 | 37.94 | - | 0.48% | 23,237 |
| Jul 16, 2025 | 37.58 | 37.76 | 37.54 | 37.76 | - | -0.55% | 100,329 |
| 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 | - | - | - |