Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,072.54
-92.73 (-1.80%)
At close: May 9, 2025, 4:00 PM
5,235.00
+162.46 (3.20%)
Pre-market: May 12, 2025, 7:26 AM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 5,141.11 | 5,151.43 | 5,038.00 | 5,072.54 | 5,072.54 | -1.80% | 228,447 |
| May 8, 2025 | 5,201.02 | 5,238.34 | 5,165.21 | 5,165.27 | 5,165.27 | -0.60% | 209,144 |
| May 7, 2025 | 5,163.64 | 5,228.55 | 5,132.62 | 5,196.24 | 5,196.24 | 0.66% | 157,416 |
| May 6, 2025 | 5,190.15 | 5,215.90 | 5,152.08 | 5,162.37 | 5,162.37 | -0.55% | 182,788 |
| May 5, 2025 | 5,175.00 | 5,250.00 | 5,175.00 | 5,191.12 | 5,191.12 | -0.22% | 192,562 |
| May 2, 2025 | 5,179.05 | 5,226.78 | 5,118.30 | 5,202.80 | 5,202.80 | 1.99% | 271,025 |
| May 1, 2025 | 5,002.27 | 5,159.92 | 4,970.00 | 5,101.43 | 5,101.43 | 0.04% | 311,817 |
| Apr 30, 2025 | 4,732.23 | 5,116.14 | 4,722.77 | 5,099.28 | 5,099.28 | 3.87% | 458,080 |
| Apr 29, 2025 | 4,849.99 | 4,930.12 | 4,841.81 | 4,909.23 | 4,909.23 | 0.39% | 372,276 |
| Apr 28, 2025 | 4,880.00 | 4,916.20 | 4,824.24 | 4,889.95 | 4,889.95 | 1.06% | 233,008 |
| Apr 25, 2025 | 4,828.62 | 4,878.41 | 4,793.55 | 4,838.44 | 4,838.44 | 0.22% | 189,621 |
| Apr 24, 2025 | 4,706.12 | 4,843.76 | 4,691.63 | 4,827.97 | 4,827.97 | 2.05% | 238,063 |
| Apr 23, 2025 | 4,719.83 | 4,800.00 | 4,665.00 | 4,731.03 | 4,731.03 | 2.89% | 237,875 |
| Apr 22, 2025 | 4,465.00 | 4,608.51 | 4,456.92 | 4,598.08 | 4,598.08 | 3.62% | 236,449 |
| Apr 21, 2025 | 4,566.64 | 4,578.81 | 4,371.12 | 4,437.63 | 4,437.63 | -2.97% | 235,527 |
| Apr 17, 2025 | 4,586.58 | 4,604.59 | 4,516.63 | 4,573.31 | 4,573.31 | 0.72% | 216,793 |
| Apr 16, 2025 | 4,573.85 | 4,627.76 | 4,491.77 | 4,540.84 | 4,540.84 | -1.55% | 248,774 |
| Apr 15, 2025 | 4,599.99 | 4,617.51 | 4,524.09 | 4,612.44 | 4,612.44 | 1.22% | 215,774 |
| Apr 14, 2025 | 4,701.70 | 4,701.70 | 4,547.42 | 4,556.84 | 4,556.84 | -0.65% | 288,071 |
| Apr 11, 2025 | 4,508.22 | 4,643.68 | 4,434.94 | 4,586.53 | 4,586.53 | 2.04% | 304,992 |
| Apr 10, 2025 | 4,525.60 | 4,558.86 | 4,373.84 | 4,494.64 | 4,494.64 | -2.64% | 423,261 |
| Apr 9, 2025 | 4,126.18 | 4,653.81 | 4,096.23 | 4,616.32 | 4,616.32 | 10.86% | 602,835 |
| Apr 8, 2025 | 4,375.01 | 4,430.51 | 4,129.58 | 4,164.15 | 4,164.15 | -1.90% | 351,108 |
| Apr 7, 2025 | 4,170.08 | 4,463.92 | 4,107.41 | 4,244.68 | 4,244.68 | -0.92% | 558,398 |
| Apr 4, 2025 | 4,322.22 | 4,513.25 | 4,284.02 | 4,284.02 | 4,284.02 | -3.74% | 508,520 |
| Apr 3, 2025 | 4,489.24 | 4,523.76 | 4,383.46 | 4,450.53 | 4,450.53 | -5.09% | 394,399 |
| Apr 2, 2025 | 4,624.43 | 4,729.60 | 4,624.43 | 4,689.30 | 4,689.30 | 0.08% | 193,542 |
| Apr 1, 2025 | 4,572.09 | 4,693.97 | 4,529.74 | 4,685.75 | 4,685.75 | 1.71% | 222,040 |
| Mar 31, 2025 | 4,522.81 | 4,626.04 | 4,440.86 | 4,606.91 | 4,606.91 | -0.59% | 359,397 |
| Mar 28, 2025 | 4,752.80 | 4,752.80 | 4,629.61 | 4,634.24 | 4,634.24 | -2.49% | 185,473 |
| Mar 27, 2025 | 4,740.00 | 4,807.34 | 4,613.98 | 4,752.80 | 4,752.80 | -0.24% | 194,035 |
| Mar 26, 2025 | 4,778.00 | 4,782.00 | 4,732.06 | 4,764.16 | 4,764.16 | -0.29% | 179,370 |
| Mar 25, 2025 | 4,722.68 | 4,794.59 | 4,722.68 | 4,777.91 | 4,777.91 | 1.45% | 264,935 |
| Mar 24, 2025 | 4,674.18 | 4,727.96 | 4,657.45 | 4,709.72 | 4,709.72 | 2.00% | 232,067 |
| Mar 21, 2025 | 4,531.33 | 4,645.11 | 4,457.33 | 4,617.26 | 4,617.26 | 0.62% | 574,396 |
| Mar 20, 2025 | 4,569.03 | 4,652.69 | 4,547.26 | 4,589.03 | 4,589.03 | -0.06% | 239,284 |
| Mar 19, 2025 | 4,448.19 | 4,637.53 | 4,448.19 | 4,591.89 | 4,591.89 | 2.69% | 278,433 |
| Mar 18, 2025 | 4,559.62 | 4,565.41 | 4,416.66 | 4,471.51 | 4,471.51 | -2.01% | 286,176 |
| Mar 17, 2025 | 4,474.13 | 4,607.73 | 4,461.77 | 4,563.39 | 4,563.39 | 2.19% | 284,233 |
| Mar 14, 2025 | 4,361.98 | 4,465.48 | 4,353.18 | 4,465.48 | 4,465.48 | 3.96% | 252,893 |
| Mar 13, 2025 | 4,382.05 | 4,400.52 | 4,279.40 | 4,295.40 | 4,295.40 | -2.39% | 319,112 |
| Mar 12, 2025 | 4,415.00 | 4,422.30 | 4,300.64 | 4,400.52 | 4,400.52 | 1.08% | 305,766 |
| Mar 11, 2025 | 4,400.01 | 4,429.44 | 4,308.02 | 4,353.41 | 4,353.41 | -2.19% | 403,438 |
| Mar 10, 2025 | 4,583.16 | 4,583.16 | 4,405.92 | 4,451.03 | 4,451.03 | -4.76% | 358,431 |
| Mar 7, 2025 | 4,678.75 | 4,725.43 | 4,601.49 | 4,673.38 | 4,673.38 | -0.48% | 296,953 |
| Mar 6, 2025 | 4,816.01 | 4,871.71 | 4,686.25 | 4,695.97 | 4,686.34 | -4.50% | 305,762 |
| Mar 5, 2025 | 4,894.61 | 4,949.48 | 4,842.24 | 4,917.46 | 4,907.38 | 0.39% | 213,170 |
| Mar 4, 2025 | 4,849.42 | 4,967.95 | 4,790.64 | 4,898.40 | 4,888.36 | -0.97% | 389,716 |
| Mar 3, 2025 | 5,016.01 | 5,054.75 | 4,914.10 | 4,946.15 | 4,936.01 | -1.39% | 351,984 |
| Feb 28, 2025 | 4,938.15 | 5,016.01 | 4,896.11 | 5,016.01 | 5,005.73 | 1.99% | 305,454 |