Booking Holdings Inc. (NEO:BKNG)
Canada
· Delayed Price · Currency is CAD 37.36
+0.26 (0.70%)
Jun 5, 2025, 4:00 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 37.05 | 37.36 | 37.05 | 37.36 | - | - | - |
| Jun 5, 2025 | 37.37 | 37.69 | 37.36 | 37.36 | - | 0.70% | 1,062 |
| Jun 4, 2025 | 36.61 | 37.10 | 36.61 | 37.10 | - | 0.38% | 2,044 |
| Jun 3, 2025 | 36.60 | 36.96 | 36.60 | 36.96 | - | -0.19% | 667 |
| Jun 2, 2025 | 36.75 | 37.03 | 36.67 | 37.03 | - | 0.52% | 4,045 |
| May 30, 2025 | 36.82 | 36.87 | 36.70 | 36.84 | - | 0.35% | 3,960 |
| May 29, 2025 | 36.60 | 36.73 | 36.33 | 36.71 | - | 0.11% | 3,598 |
| May 28, 2025 | 36.69 | 36.78 | 36.67 | 36.67 | - | 0.58% | 2,474 |
| May 27, 2025 | 36.00 | 36.60 | 36.00 | 36.46 | - | 2.33% | 1,881 |
| May 26, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | - | - | - |
| May 23, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | - | -0.42% | 551 |
| May 22, 2025 | 35.37 | 35.78 | 35.37 | 35.78 | - | 1.22% | 2,422 |
| May 21, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | - | -0.53% | 596 |
| May 20, 2025 | 35.83 | 35.83 | 35.43 | 35.54 | - | -0.14% | 1,564 |
| May 16, 2025 | 35.30 | 35.60 | 35.30 | 35.59 | - | 0.23% | 7,050 |
| May 15, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | - | - | - |
| May 14, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | - | - | - |
| May 13, 2025 | 35.32 | 35.51 | 35.32 | 35.51 | - | 2.25% | 689 |
| May 12, 2025 | 34.65 | 34.73 | 34.65 | 34.73 | - | 1.88% | 1,439 |
| May 9, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | - | -1.62% | 603 |
| May 8, 2025 | 34.79 | 34.99 | 34.65 | 34.65 | - | -0.43% | 705 |
| May 7, 2025 | 34.92 | 34.92 | 34.80 | 34.80 | - | 0.03% | 635 |
| May 6, 2025 | 34.73 | 34.79 | 34.73 | 34.79 | - | -0.09% | 1,485 |
| May 5, 2025 | 35.00 | 35.00 | 34.82 | 34.82 | - | 0.55% | 1,075 |
| May 2, 2025 | 34.80 | 34.80 | 34.41 | 34.63 | - | 1.17% | 2,584 |
| May 1, 2025 | 34.22 | 34.50 | 33.99 | 34.23 | - | -0.12% | 5,455 |
| Apr 30, 2025 | 32.61 | 34.27 | 32.38 | 34.27 | - | 4.29% | 2,173 |
| Apr 29, 2025 | 32.75 | 32.87 | 32.60 | 32.86 | - | 0.06% | 1,531 |
| Apr 28, 2025 | 32.90 | 32.90 | 32.67 | 32.84 | - | 2.72% | 2,035 |
| Apr 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | - | - | 778 |
| Apr 24, 2025 | 31.83 | 31.97 | 31.83 | 31.97 | - | 0.82% | 482 |
| Apr 23, 2025 | 31.73 | 32.07 | 31.71 | 31.71 | - | 2.79% | 1,506 |
| Apr 22, 2025 | 30.57 | 30.85 | 30.57 | 30.85 | - | 4.43% | 477 |
| Apr 21, 2025 | 29.36 | 29.54 | 29.36 | 29.54 | - | -3.46% | 1,388 |
| Apr 17, 2025 | 30.75 | 30.84 | 30.60 | 30.60 | - | 0.39% | 3,040 |
| Apr 16, 2025 | 30.44 | 30.48 | 30.41 | 30.48 | - | -1.49% | 672 |
| Apr 15, 2025 | 30.69 | 30.94 | 30.69 | 30.94 | - | -0.03% | 591 |
| Apr 14, 2025 | 31.21 | 31.21 | 30.62 | 30.95 | - | - | 5,502,101 |
| Apr 11, 2025 | 31.07 | 31.07 | 30.21 | 30.95 | - | 11.17% | 597 |
| Apr 10, 2025 | 30.50 | 30.61 | 27.84 | 27.84 | - | - | 5,182 |
| Apr 9, 2025 | 27.81 | 31.10 | 27.81 | 27.84 | - | - | 3,972 |
| Apr 8, 2025 | 29.42 | 29.42 | 27.80 | 27.84 | - | -2.73% | 692 |
| Apr 7, 2025 | 27.82 | 30.67 | 27.82 | 28.62 | - | -0.83% | 3,238 |
| Apr 4, 2025 | 29.00 | 30.17 | 28.86 | 28.86 | - | -3.67% | 1,055 |
| Apr 3, 2025 | 30.38 | 30.38 | 29.96 | 29.96 | - | -4.68% | 1,174 |
| Apr 2, 2025 | 31.44 | 31.44 | 31.39 | 31.43 | - | -0.29% | 326 |
| Apr 1, 2025 | 31.29 | 31.52 | 30.44 | 31.52 | - | 1.58% | 1,972 |
| Mar 31, 2025 | 30.79 | 31.03 | 29.91 | 31.03 | - | -0.58% | 3,353 |
| Mar 28, 2025 | 31.23 | 31.23 | 31.19 | 31.21 | - | -2.56% | 2,171 |
| Mar 27, 2025 | 31.20 | 32.28 | 31.20 | 32.03 | - | -0.22% | 1,875 |