Booking Holdings Inc. (NEO:BKNG)
Canada · Delayed Price · Currency is CAD 33.66
+0.95 (2.90%)
Oct 17, 2025, 3:52 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 32.80 | 33.66 | 32.65 | 33.66 | 33.66 | 2.72% | 22,875 |
| Oct 16, 2025 | 33.20 | 33.72 | 32.67 | 32.77 | 32.77 | -3.05% | 54,639 |
| Oct 15, 2025 | 34.94 | 34.94 | 33.80 | 33.80 | 33.80 | -3.59% | 11,232 |
| Oct 14, 2025 | 34.58 | 35.07 | 34.58 | 35.06 | 35.06 | 2.51% | 955 |
| Oct 10, 2025 | 34.40 | 34.50 | 34.20 | 34.20 | 34.20 | -0.61% | 3,298 |
| Oct 9, 2025 | 33.91 | 34.47 | 33.90 | 34.41 | 34.41 | 1.47% | 2,910 |
| Oct 8, 2025 | 34.60 | 34.60 | 33.91 | 33.91 | 33.91 | -1.68% | 2,869 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.49 | 34.49 | 34.49 | -4.17% | 72,318 |
| Oct 6, 2025 | 35.43 | 36.81 | 35.29 | 35.99 | 35.99 | 0.17% | 2,792 |
| Oct 3, 2025 | 36.12 | 36.12 | 35.93 | 35.93 | 35.93 | 2.07% | 1,186 |
| Oct 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% | 502 |
| Oct 1, 2025 | 35.45 | 35.46 | 34.97 | 35.10 | 35.10 | -2.09% | 10,731 |
| Sep 30, 2025 | 35.84 | 35.85 | 35.79 | 35.85 | 35.85 | -0.99% | 3,646 |
| Sep 29, 2025 | 36.78 | 36.78 | 36.18 | 36.21 | 36.21 | -1.87% | 3,792 |
| 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 |