Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,518.93
+16.93 (0.31%)
At close: May 30, 2025, 4:00 PM
5,513.11
-5.82 (-0.11%)
After-hours: May 30, 2025, 5:56 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 5,510.00 | 5,532.50 | 5,477.06 | 5,518.93 | 5,518.93 | 0.31% | 232,680 |
| May 29, 2025 | 5,480.00 | 5,509.67 | 5,435.91 | 5,502.00 | 5,502.00 | 0.49% | 193,731 |
| May 28, 2025 | 5,451.74 | 5,505.00 | 5,451.74 | 5,475.26 | 5,475.26 | 0.43% | 188,775 |
| May 27, 2025 | 5,356.92 | 5,471.78 | 5,356.92 | 5,451.74 | 5,451.74 | 2.23% | 257,660 |
| May 23, 2025 | 5,280.73 | 5,337.24 | 5,272.66 | 5,332.80 | 5,332.80 | -0.17% | 152,421 |
| May 22, 2025 | 5,297.49 | 5,351.80 | 5,285.92 | 5,341.91 | 5,341.91 | 0.92% | 136,007 |
| May 21, 2025 | 5,286.60 | 5,334.09 | 5,261.00 | 5,293.31 | 5,293.31 | -0.33% | 130,923 |
| May 20, 2025 | 5,332.98 | 5,374.97 | 5,290.00 | 5,310.68 | 5,310.68 | -1.25% | 178,492 |
| May 19, 2025 | 5,315.02 | 5,379.98 | 5,227.23 | 5,378.00 | 5,378.00 | 1.15% | 158,785 |
| May 16, 2025 | 5,267.14 | 5,332.43 | 5,221.02 | 5,317.07 | 5,317.07 | 1.51% | 200,481 |
| May 15, 2025 | 5,213.97 | 5,285.43 | 5,209.01 | 5,237.74 | 5,237.74 | 0.41% | 155,632 |
| May 14, 2025 | 5,258.53 | 5,288.72 | 5,182.56 | 5,216.55 | 5,216.55 | -0.87% | 195,583 |
| May 13, 2025 | 5,162.36 | 5,302.61 | 5,151.35 | 5,262.42 | 5,262.42 | 1.30% | 253,615 |
| May 12, 2025 | 5,179.31 | 5,230.00 | 5,088.52 | 5,194.99 | 5,194.99 | 2.41% | 293,837 |
| 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 |