Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,034.55
+0.72 (0.01%)
At close: Feb 26, 2025, 4:00 PM
5,059.00
+24.45 (0.49%)
After-hours: Feb 26, 2025, 4:09 PM EST
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2025 | 5,058.00 | 5,129.00 | 5,025.00 | 5,034.55 | 5,034.55 | 0.01% | 257,033 |
| Feb 25, 2025 | 5,090.00 | 5,090.00 | 4,951.92 | 5,033.83 | 5,033.83 | -0.30% | 359,047 |
| Feb 24, 2025 | 5,004.00 | 5,102.93 | 4,998.11 | 5,049.08 | 5,049.08 | 1.17% | 350,210 |
| Feb 21, 2025 | 5,213.47 | 5,282.00 | 4,970.05 | 4,990.64 | 4,990.64 | -0.55% | 724,538 |
| Feb 20, 2025 | 5,109.99 | 5,109.99 | 4,975.81 | 5,018.23 | 5,018.23 | -1.81% | 301,618 |
| Feb 19, 2025 | 5,168.62 | 5,168.62 | 5,043.02 | 5,110.60 | 5,110.60 | -0.61% | 187,216 |
| Feb 18, 2025 | 5,108.50 | 5,165.00 | 5,060.36 | 5,141.88 | 5,141.88 | 1.93% | 278,015 |
| Feb 14, 2025 | 5,085.44 | 5,085.44 | 4,975.54 | 5,044.40 | 5,044.40 | 0.71% | 202,555 |
| Feb 13, 2025 | 5,059.46 | 5,079.09 | 4,984.31 | 5,008.70 | 5,008.70 | -0.19% | 224,593 |
| Feb 12, 2025 | 4,877.03 | 5,020.66 | 4,877.03 | 5,018.11 | 5,018.11 | 2.47% | 199,108 |
| Feb 11, 2025 | 4,896.06 | 4,931.78 | 4,863.60 | 4,897.32 | 4,897.32 | -0.33% | 177,417 |
| Feb 10, 2025 | 4,962.71 | 4,987.00 | 4,905.99 | 4,913.48 | 4,913.48 | 0.53% | 191,860 |
| Feb 7, 2025 | 4,884.90 | 5,072.70 | 4,869.00 | 4,887.47 | 4,887.47 | 2.25% | 430,834 |
| Feb 6, 2025 | 4,730.64 | 4,847.00 | 4,729.88 | 4,779.71 | 4,779.71 | 1.71% | 428,097 |
| Feb 5, 2025 | 4,688.43 | 4,778.68 | 4,684.07 | 4,699.39 | 4,699.39 | 0.44% | 218,672 |
| Feb 4, 2025 | 4,670.51 | 4,728.57 | 4,655.87 | 4,678.94 | 4,678.94 | -0.30% | 261,879 |
| Feb 3, 2025 | 4,670.19 | 4,742.86 | 4,605.43 | 4,692.90 | 4,692.90 | -0.94% | 251,836 |
| Jan 31, 2025 | 4,796.00 | 4,830.00 | 4,711.04 | 4,737.56 | 4,737.56 | -0.77% | 245,373 |
| Jan 30, 2025 | 4,789.34 | 4,789.34 | 4,700.05 | 4,774.33 | 4,774.33 | 1.11% | 237,078 |
| Jan 29, 2025 | 4,705.56 | 4,744.01 | 4,688.77 | 4,721.86 | 4,721.86 | 0.79% | 179,124 |
| Jan 28, 2025 | 4,670.10 | 4,751.52 | 4,660.00 | 4,684.68 | 4,684.68 | 0.20% | 331,058 |
| Jan 27, 2025 | 4,656.87 | 4,781.16 | 4,656.87 | 4,675.36 | 4,675.36 | -1.88% | 299,730 |
| Jan 24, 2025 | 4,802.00 | 4,828.00 | 4,723.79 | 4,764.89 | 4,764.89 | -1.11% | 240,050 |
| Jan 23, 2025 | 4,620.65 | 4,822.45 | 4,609.05 | 4,818.14 | 4,818.14 | 4.31% | 402,327 |
| Jan 22, 2025 | 4,681.56 | 4,704.51 | 4,595.91 | 4,619.21 | 4,619.21 | -1.43% | 372,921 |
| Jan 21, 2025 | 4,925.45 | 4,934.62 | 4,615.00 | 4,686.41 | 4,686.41 | -4.88% | 406,126 |
| Jan 17, 2025 | 4,950.00 | 4,976.96 | 4,894.45 | 4,926.80 | 4,926.80 | 1.27% | 260,454 |
| Jan 16, 2025 | 4,817.78 | 4,901.60 | 4,798.17 | 4,865.00 | 4,865.00 | 0.73% | 188,438 |
| Jan 15, 2025 | 4,851.73 | 4,899.54 | 4,815.71 | 4,829.64 | 4,829.64 | 1.06% | 230,379 |
| Jan 14, 2025 | 4,781.83 | 4,809.08 | 4,751.08 | 4,778.81 | 4,778.81 | 0.31% | 206,092 |
| Jan 13, 2025 | 4,710.29 | 4,780.58 | 4,660.32 | 4,763.90 | 4,763.90 | 0.51% | 209,926 |
| Jan 10, 2025 | 4,809.21 | 4,835.85 | 4,700.16 | 4,739.55 | 4,739.55 | -2.73% | 306,303 |
| Jan 8, 2025 | 4,808.90 | 4,877.24 | 4,785.50 | 4,872.42 | 4,872.42 | 1.59% | 266,310 |
| Jan 7, 2025 | 4,881.41 | 4,889.36 | 4,788.00 | 4,796.10 | 4,796.10 | -2.32% | 220,331 |
| Jan 6, 2025 | 4,942.67 | 4,942.67 | 4,845.55 | 4,909.79 | 4,909.79 | 0.12% | 278,226 |
| Jan 3, 2025 | 4,937.78 | 4,961.95 | 4,878.86 | 4,903.85 | 4,903.85 | -0.44% | 165,555 |
| Jan 2, 2025 | 4,990.67 | 5,039.88 | 4,896.67 | 4,925.29 | 4,925.29 | -0.87% | 141,300 |
| Dec 31, 2024 | 4,990.00 | 5,007.23 | 4,963.26 | 4,968.42 | 4,968.42 | -0.45% | 105,291 |
| Dec 30, 2024 | 4,992.50 | 5,016.48 | 4,938.04 | 4,990.87 | 4,990.87 | -0.92% | 147,735 |
| Dec 27, 2024 | 5,060.00 | 5,078.64 | 5,016.13 | 5,037.39 | 5,037.39 | -1.15% | 116,457 |
| Dec 26, 2024 | 5,094.06 | 5,125.84 | 5,092.80 | 5,096.04 | 5,096.04 | -0.53% | 68,666 |
| Dec 24, 2024 | 5,086.27 | 5,122.94 | 5,050.69 | 5,122.94 | 5,122.94 | 1.18% | 78,635 |
| Dec 23, 2024 | 5,066.79 | 5,071.39 | 5,005.12 | 5,063.12 | 5,063.12 | 0.29% | 165,233 |
| Dec 20, 2024 | 4,955.43 | 5,085.21 | 4,955.43 | 5,048.59 | 5,048.59 | 1.37% | 463,938 |
| Dec 19, 2024 | 4,997.08 | 5,020.66 | 4,946.84 | 4,980.40 | 4,980.40 | 0.75% | 278,277 |
| Dec 18, 2024 | 5,154.96 | 5,167.27 | 4,939.85 | 4,943.35 | 4,943.35 | -4.10% | 316,288 |
| Dec 17, 2024 | 5,129.00 | 5,177.25 | 5,109.84 | 5,154.96 | 5,154.96 | 0.05% | 220,549 |
| Dec 16, 2024 | 5,206.64 | 5,231.40 | 5,141.19 | 5,152.13 | 5,152.13 | -1.44% | 342,533 |
| Dec 13, 2024 | 5,240.00 | 5,260.41 | 5,213.60 | 5,227.61 | 5,227.61 | -0.78% | 164,062 |
| Dec 12, 2024 | 5,300.00 | 5,337.24 | 5,255.65 | 5,268.93 | 5,268.93 | -0.45% | 147,903 |
| Dec 11, 2024 | 5,253.32 | 5,295.55 | 5,218.78 | 5,293.00 | 5,293.00 | 2.08% | 196,440 |
| Dec 10, 2024 | 5,174.00 | 5,223.67 | 5,111.57 | 5,185.33 | 5,185.33 | 0.69% | 254,854 |
| Dec 9, 2024 | 5,240.00 | 5,280.31 | 5,142.08 | 5,149.60 | 5,149.60 | -2.84% | 272,999 |
| Dec 6, 2024 | 5,260.00 | 5,337.20 | 5,260.00 | 5,300.34 | 5,300.34 | 0.23% | 188,318 |
| Dec 5, 2024 | 5,253.88 | 5,330.00 | 5,200.00 | 5,287.94 | 5,279.23 | 0.85% | 183,769 |
| Dec 4, 2024 | 5,200.00 | 5,248.67 | 5,161.77 | 5,243.16 | 5,234.52 | 0.55% | 203,182 |
| Dec 3, 2024 | 5,224.28 | 5,258.20 | 5,204.17 | 5,214.38 | 5,205.79 | -0.19% | 195,876 |
| Dec 2, 2024 | 5,206.41 | 5,233.19 | 5,185.04 | 5,224.28 | 5,215.67 | 0.43% | 205,863 |
| Nov 29, 2024 | 5,177.36 | 5,230.00 | 5,177.36 | 5,201.98 | 5,193.41 | -0.41% | 132,706 |
| Nov 27, 2024 | 5,187.69 | 5,230.00 | 5,161.00 | 5,223.15 | 5,214.54 | 0.16% | 171,143 |
| Nov 26, 2024 | 5,110.00 | 5,215.00 | 5,110.00 | 5,214.72 | 5,206.13 | 2.07% | 162,702 |
| Nov 25, 2024 | 5,213.00 | 5,237.00 | 5,073.68 | 5,108.83 | 5,100.41 | -1.32% | 444,458 |
| Nov 22, 2024 | 5,202.54 | 5,216.00 | 5,140.84 | 5,177.15 | 5,168.62 | -0.65% | 246,741 |
| Nov 21, 2024 | 5,050.62 | 5,211.66 | 5,016.44 | 5,210.92 | 5,202.33 | 3.88% | 242,884 |
| Nov 20, 2024 | 4,966.81 | 5,019.05 | 4,907.03 | 5,016.43 | 5,008.16 | 0.79% | 167,502 |
| Nov 19, 2024 | 4,993.80 | 4,993.80 | 4,937.11 | 4,976.99 | 4,968.79 | -0.81% | 204,580 |
| Nov 18, 2024 | 4,969.39 | 5,029.43 | 4,930.95 | 5,017.78 | 5,009.51 | 0.86% | 229,261 |
| Nov 15, 2024 | 4,970.00 | 4,979.78 | 4,932.50 | 4,975.19 | 4,966.99 | 0.08% | 235,745 |
| Nov 14, 2024 | 4,958.00 | 4,995.01 | 4,951.95 | 4,970.98 | 4,962.79 | -0.33% | 242,072 |
| Nov 13, 2024 | 4,998.00 | 5,033.96 | 4,972.35 | 4,987.44 | 4,979.22 | -0.71% | 199,335 |
| Nov 12, 2024 | 5,029.01 | 5,050.74 | 4,996.21 | 5,022.92 | 5,014.64 | -0.84% | 311,502 |
| Nov 11, 2024 | 4,936.00 | 5,069.44 | 4,936.00 | 5,065.40 | 5,057.05 | 2.47% | 175,473 |
| Nov 8, 2024 | 4,922.83 | 4,975.60 | 4,922.83 | 4,943.27 | 4,935.12 | 0.46% | 282,361 |
| Nov 7, 2024 | 5,013.22 | 5,017.02 | 4,913.04 | 4,920.87 | 4,912.76 | -1.61% | 335,260 |
| Nov 6, 2024 | 5,036.64 | 5,060.50 | 4,942.13 | 5,001.19 | 4,992.95 | 1.75% | 272,538 |
| Nov 5, 2024 | 4,770.00 | 4,916.01 | 4,770.00 | 4,914.98 | 4,906.88 | 2.90% | 385,379 |
| Nov 4, 2024 | 4,771.99 | 4,825.00 | 4,728.25 | 4,776.46 | 4,768.59 | 0.58% | 199,990 |
| Nov 1, 2024 | 4,669.00 | 4,790.12 | 4,669.00 | 4,749.11 | 4,741.28 | 1.56% | 519,752 |
| Oct 31, 2024 | 4,734.00 | 4,856.60 | 4,643.83 | 4,676.25 | 4,668.54 | 4.76% | 514,024 |
| Oct 30, 2024 | 4,385.00 | 4,477.88 | 4,385.00 | 4,463.93 | 4,456.57 | 0.82% | 320,696 |
| Oct 29, 2024 | 4,332.21 | 4,440.87 | 4,332.21 | 4,427.54 | 4,420.24 | 1.84% | 201,922 |
| Oct 28, 2024 | 4,379.99 | 4,379.99 | 4,320.08 | 4,347.59 | 4,340.43 | -0.01% | 215,265 |
| Oct 25, 2024 | 4,375.00 | 4,375.00 | 4,334.16 | 4,347.82 | 4,340.65 | 0.21% | 149,588 |
| Oct 24, 2024 | 4,300.08 | 4,341.29 | 4,289.33 | 4,338.73 | 4,331.58 | 0.60% | 159,764 |
| Oct 23, 2024 | 4,354.10 | 4,370.34 | 4,270.60 | 4,313.01 | 4,305.90 | -1.48% | 177,876 |
| Oct 22, 2024 | 4,331.73 | 4,395.00 | 4,330.84 | 4,377.78 | 4,370.57 | 0.32% | 124,304 |
| Oct 21, 2024 | 4,323.23 | 4,376.11 | 4,323.23 | 4,363.72 | 4,356.53 | 0.30% | 132,309 |
| Oct 18, 2024 | 4,370.77 | 4,377.77 | 4,334.50 | 4,350.82 | 4,343.65 | -0.46% | 146,110 |
| Oct 17, 2024 | 4,360.00 | 4,394.95 | 4,357.02 | 4,370.77 | 4,363.57 | 0.77% | 148,699 |
| Oct 16, 2024 | 4,300.41 | 4,355.92 | 4,278.85 | 4,337.27 | 4,330.12 | 0.68% | 124,034 |
| Oct 15, 2024 | 4,278.35 | 4,371.17 | 4,274.51 | 4,307.77 | 4,300.67 | 0.23% | 182,771 |
| Oct 14, 2024 | 4,297.42 | 4,318.19 | 4,284.10 | 4,297.72 | 4,290.64 | 0.30% | 139,769 |
| Oct 11, 2024 | 4,300.00 | 4,328.54 | 4,277.86 | 4,284.73 | 4,277.67 | -0.08% | 125,027 |
| Oct 10, 2024 | 4,289.00 | 4,308.00 | 4,267.24 | 4,288.22 | 4,281.15 | -0.09% | 124,446 |
| Oct 9, 2024 | 4,229.00 | 4,304.77 | 4,227.27 | 4,292.00 | 4,284.93 | 1.39% | 153,941 |
| Oct 8, 2024 | 4,180.00 | 4,260.00 | 4,180.00 | 4,233.18 | 4,226.20 | 1.52% | 160,898 |
| Oct 7, 2024 | 4,175.87 | 4,256.28 | 4,159.46 | 4,169.82 | 4,162.95 | -0.43% | 184,450 |
| Oct 4, 2024 | 4,164.76 | 4,196.80 | 4,134.33 | 4,187.70 | 4,180.80 | 2.04% | 167,629 |
| Oct 3, 2024 | 4,080.00 | 4,113.54 | 4,060.98 | 4,104.12 | 4,097.36 | -0.51% | 120,684 |
| Oct 2, 2024 | 4,100.99 | 4,128.64 | 4,072.24 | 4,125.01 | 4,118.21 | 0.59% | 164,551 |