Booking Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	33.81	33.81	33.53	33.75	-	0.06%	3,210
Feb 28, 2025	33.25	33.73	32.99	33.73	-	1.60%	8,071
Feb 27, 2025	33.98	33.98	33.19	33.20	-	-2.41%	7,032
Feb 26, 2025	34.11	34.47	33.98	34.02	-	0.53%	8,963
Feb 25, 2025	34.22	34.22	33.59	33.84	-	-0.62%	18,863
Feb 24, 2025	33.80	34.36	33.77	34.05	-	1.37%	34,237
Feb 21, 2025	34.90	35.56	33.59	33.59	-	-1.06%	50,731
Feb 20, 2025	34.02	34.03	33.61	33.95	-	-1.57%	16,955
Feb 19, 2025	34.78	34.78	34.07	34.49	-	-0.46%	15,389
Feb 18, 2025	34.49	34.76	34.49	34.65	-	1.85%	5,240
Feb 14, 2025	34.01	34.02	33.61	34.02	-	0.59%	25,040
Feb 13, 2025	34.12	34.12	33.70	33.82	-	0.15%	3,526
Feb 12, 2025	33.11	33.77	33.11	33.77	-	2.06%	1,041
Feb 11, 2025	33.08	33.13	33.08	33.09	-	-0.21%	664
Feb 10, 2025	33.89	33.89	33.16	33.16	-	-0.03%	3,125
Feb 7, 2025	33.22	34.00	33.04	33.17	-	2.92%	6,458
Feb 6, 2025	32.43	32.65	32.21	32.23	-	0.88%	19,572
Feb 5, 2025	31.67	32.30	31.67	31.95	-	1.14%	251,608
Feb 4, 2025	31.51	31.89	31.43	31.59	-	-0.28%	4,988
Feb 3, 2025	31.19	31.92	31.19	31.68	-	-1.12%	10,863
Jan 31, 2025	32.40	32.50	31.94	32.04	-	-0.25%	2,511
Jan 30, 2025	32.58	32.58	32.03	32.12	-	0.63%	239
Jan 29, 2025	31.67	32.00	31.67	31.92	-	0.82%	400
Jan 28, 2025	31.65	32.03	31.56	31.66	-	0.09%	6,695
Jan 27, 2025	31.73	32.14	31.61	31.63	-	-1.92%	3,213
Jan 24, 2025	32.40	32.41	32.05	32.25	-	-0.37%	12,467
Jan 23, 2025	31.31	32.37	31.20	32.37	-	3.48%	37,159
Jan 22, 2025	31.78	31.78	31.15	31.28	-	-1.39%	6,320
Jan 21, 2025	33.40	33.40	31.32	31.72	-	-8.72%	38,239
Jan 20, 2025	33.99	34.75	33.69	34.75	-	4.01%	24,156
Jan 17, 2025	33.64	33.64	33.20	33.41	-	1.55%	17,340
Jan 16, 2025	32.83	33.11	32.83	32.90	-	1.08%	2,372
Jan 15, 2025	32.90	32.90	32.55	32.55	-	0.71%	1,910
Jan 14, 2025	32.44	32.55	32.19	32.32	-	0.84%	3,781
Jan 13, 2025	31.89	32.10	31.78	32.05	-	0.16%	1,021
Jan 10, 2025	32.18	32.23	31.85	32.00	-	-3.03%	2,617
Jan 9, 2025	33.00	33.00	33.00	33.00	-	0.18%	637
Jan 8, 2025	32.80	32.94	32.67	32.94	-	1.54%	3,179
Jan 7, 2025	32.77	32.77	32.44	32.44	-	-2.29%	2,323
Jan 6, 2025	33.13	33.20	32.87	33.20	-	0.21%	3,115
Jan 3, 2025	33.18	33.18	33.13	33.13	-	-0.60%	590
Jan 2, 2025	33.87	34.15	33.13	33.33	-	-1.13%	1,327
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	-	-	-