Booking Holdings Inc. (NEO: BKNG)
Canada
· Delayed Price · Currency is CAD 33.71
-0.27 (-0.79%)
Dec 31, 2024, 3:55 PM EST
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | - | -0.79% | 190 |
| Dec 30, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | - | -0.79% | 426 |
| Dec 27, 2024 | 34.49 | 34.49 | 33.78 | 34.25 | - | -1.01% | 398 |
| Dec 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | - | 1.56% | 349 |
| Dec 23, 2024 | 34.11 | 34.11 | 34.07 | 34.07 | - | -0.79% | 859 |
| Dec 20, 2024 | 33.99 | 34.35 | 33.90 | 34.34 | - | 1.51% | 1,800 |
| Dec 19, 2024 | 33.80 | 33.86 | 33.70 | 33.83 | - | 1.05% | 1,113 |
| Dec 18, 2024 | 35.43 | 35.43 | 33.48 | 33.48 | - | -4.21% | 3,633 |
| Dec 17, 2024 | 34.70 | 35.05 | 34.70 | 34.95 | - | -0.09% | 9,462 |
| Dec 16, 2024 | 35.30 | 35.30 | 34.98 | 34.98 | - | -2.26% | 1,325 |
| Dec 13, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | - |
| Dec 12, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | - | - | - |
| Dec 11, 2024 | 35.35 | 35.82 | 35.35 | 35.79 | - | 1.36% | 1,483 |
| Dec 10, 2024 | 35.00 | 35.31 | 35.00 | 35.31 | - | 0.89% | 3,712 |
| Dec 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | - | -2.53% | 600 |
| Dec 6, 2024 | 35.89 | 35.91 | 35.89 | 35.91 | - | 0.06% | 653 |
| Dec 5, 2024 | 36.08 | 36.08 | 35.89 | 35.89 | - | 0.98% | 1,616 |
| Dec 4, 2024 | 35.35 | 35.64 | 35.35 | 35.54 | - | 0.62% | 4,307 |
| Dec 3, 2024 | 35.49 | 35.49 | 35.32 | 35.32 | - | -0.39% | 326 |
| Dec 2, 2024 | 34.96 | 35.48 | 34.96 | 35.46 | - | 0.17% | 1,482 |
| Nov 29, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | - |
| Nov 28, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | - |
| Nov 27, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.09% | 532 |
| Nov 26, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | - | -0.37% | 387 |
| Nov 25, 2024 | 35.18 | 35.18 | 35.15 | 35.15 | - | 0.03% | 930 |
| Nov 22, 2024 | 35.30 | 35.30 | 34.99 | 35.14 | - | -0.65% | 1,527 |
| Nov 21, 2024 | 34.85 | 35.37 | 34.85 | 35.37 | - | 4.15% | 934 |
| Nov 20, 2024 | 34.00 | 34.00 | 33.96 | 33.96 | - | 0.41% | 291 |
| Nov 19, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | - | - | - |
| Nov 18, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | - | - | - |
| Nov 15, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | - | - | - |
| Nov 14, 2024 | 33.73 | 33.82 | 33.73 | 33.82 | - | -0.29% | 615 |
| Nov 13, 2024 | 33.96 | 34.05 | 33.92 | 33.92 | - | -0.47% | 408 |
| Nov 12, 2024 | 33.95 | 34.08 | 33.95 | 34.08 | - | -0.76% | 495 |
| Nov 11, 2024 | 34.41 | 34.41 | 34.34 | 34.34 | - | 2.51% | 672 |
| Nov 8, 2024 | 33.66 | 33.66 | 33.46 | 33.50 | - | -0.39% | 11,773 |
| Nov 7, 2024 | 33.65 | 33.65 | 33.63 | 33.63 | - | -0.44% | 445 |
| Nov 6, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | - | 1.56% | 1,230 |
| Nov 5, 2024 | 32.70 | 33.26 | 32.70 | 33.26 | - | 3.42% | 3,241 |
| Nov 4, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | - | - | - |
| Nov 1, 2024 | 32.08 | 32.39 | 32.08 | 32.16 | - | 0.94% | 3,645 |
| Oct 31, 2024 | 32.26 | 32.26 | 31.80 | 31.86 | - | 4.87% | 3,254 |
| Oct 30, 2024 | 30.42 | 30.42 | 30.38 | 30.38 | - | 1.06% | 408 |
| Oct 29, 2024 | 29.67 | 30.09 | 29.67 | 30.06 | - | 1.52% | 3,029 |
| Oct 28, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | - | - | - |
| Oct 25, 2024 | 29.59 | 29.61 | 29.59 | 29.61 | - | 1.20% | 488 |
| Oct 24, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | - | - | - |
| Oct 23, 2024 | 29.74 | 29.74 | 29.19 | 29.26 | - | -1.85% | 2,019 |
| Oct 22, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | - | 0.37% | 306 |
| Oct 21, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | - | 0.34% | 183 |
| Oct 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | - | -0.97% | 130 |
| Oct 17, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | - | 1.08% | 513 |
| Oct 16, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | - | 1.51% | 100 |
| Oct 15, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | - | - | - |
| Oct 11, 2024 | 29.10 | 29.13 | 29.10 | 29.13 | - | 0.03% | 497 |
| Oct 10, 2024 | 29.22 | 29.22 | 29.12 | 29.12 | - | -0.34% | 400 |
| Oct 9, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | - | 3.07% | 305 |
| Oct 8, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | - | - | - |
| Oct 7, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | - | -0.14% | 182 |
| Oct 4, 2024 | 28.35 | 28.39 | 28.35 | 28.39 | - | 2.01% | 352 |
| Oct 3, 2024 | 27.74 | 27.83 | 27.74 | 27.83 | - | -0.75% | 836 |
| Oct 2, 2024 | 28.05 | 28.05 | 28.04 | 28.04 | - | 0.14% | 592 |
| Oct 1, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | - | -2.27% | 115 |
| Sep 30, 2024 | 28.68 | 28.68 | 28.65 | 28.65 | - | -0.80% | 270 |
| Sep 27, 2024 | 29.12 | 29.12 | 28.86 | 28.88 | - | -0.55% | 437 |
| Sep 26, 2024 | 28.63 | 29.04 | 28.63 | 29.04 | - | 2.25% | 477 |
| Sep 25, 2024 | 28.62 | 28.62 | 28.38 | 28.40 | - | -0.11% | 19,344 |
| Sep 24, 2024 | 28.36 | 28.43 | 28.36 | 28.43 | - | 1.94% | 567 |