Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,559.83
+101.51 (1.86%)
At close: Sep 15, 2025, 4:00 PM EDT
5,559.83
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:32 PM EDT

Booking Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20255,500.005,539.605,424.005,548.97-1.66%84,887
Sep 12, 20255,461.005,520.005,437.695,458.325,458.32-0.72%128,815
Sep 11, 20255,474.815,537.005,410.005,498.005,498.000.42%179,830
Sep 10, 20255,564.005,564.005,375.205,474.815,474.81-1.74%249,674
Sep 9, 20255,546.805,604.435,517.505,571.835,571.830.04%158,878
Sep 8, 20255,528.495,638.505,509.985,569.705,569.701.16%214,137
Sep 5, 20255,594.075,652.515,455.005,505.805,505.80-1.43%202,426
Sep 4, 20255,570.005,598.505,453.955,585.865,576.140.05%220,370
Sep 3, 20255,524.865,596.925,485.005,582.955,573.231.41%185,841
Sep 2, 20255,577.325,577.325,456.975,505.555,495.97-1.67%244,599
Aug 29, 20255,634.145,634.145,587.755,599.055,589.30-0.94%138,932
Aug 28, 20255,630.005,665.725,595.005,651.995,642.150.65%167,952
Aug 27, 20255,676.195,693.005,581.065,615.685,605.91-1.58%151,452
Aug 26, 20255,700.875,728.165,643.645,705.685,695.750.04%170,965
Aug 25, 20255,708.185,774.485,700.125,703.605,693.67-0.30%115,620
Aug 22, 20255,725.225,795.005,665.055,720.875,710.910.18%195,558
Aug 21, 20255,647.845,714.755,599.085,710.745,700.801.26%156,373
Aug 20, 20255,584.005,647.875,582.285,639.785,629.961.00%175,482
Aug 19, 20255,539.125,602.575,526.155,584.085,574.360.94%199,809
Aug 18, 20255,449.045,535.885,419.525,532.005,522.371.42%169,509
Aug 15, 20255,514.445,514.445,437.225,454.295,444.80-0.56%158,024
Aug 14, 20255,467.005,519.305,418.925,484.775,475.220.68%179,799
Aug 13, 20255,483.345,483.345,403.185,447.925,438.44-0.25%190,480
Aug 12, 20255,364.255,468.175,364.255,461.545,452.031.81%144,561
Aug 11, 20255,381.845,431.835,349.095,364.255,354.91-0.77%174,991
Aug 8, 20255,454.025,454.025,366.435,405.915,396.50-0.48%188,870
Aug 7, 20255,550.005,590.005,405.675,432.105,422.65-1.88%202,669
Aug 6, 20255,474.475,538.835,415.005,536.315,526.671.44%199,175
Aug 5, 20255,503.935,507.505,409.795,457.865,448.36-0.33%221,868
Aug 4, 20255,412.005,481.015,339.425,476.095,466.561.67%237,008
Aug 1, 20255,479.475,479.475,339.125,386.295,376.92-2.14%199,612
Jul 31, 20255,625.005,664.415,493.685,504.065,494.48-1.94%288,407
Jul 30, 20255,490.005,691.575,432.055,612.915,603.140.40%371,683
Jul 29, 20255,696.005,696.005,541.645,590.775,581.04-1.55%324,367
Jul 28, 20255,638.815,685.005,583.135,678.755,668.870.83%225,646
Jul 25, 20255,678.515,680.285,624.215,632.275,622.47-0.31%184,813
Jul 24, 20255,745.945,758.835,644.125,650.005,640.17-1.50%172,516
Jul 23, 20255,765.935,769.585,680.005,736.325,726.34-0.68%149,571
Jul 22, 20255,720.005,786.005,677.505,775.535,765.481.73%143,694
Jul 21, 20255,665.005,716.505,649.955,677.155,667.27-0.45%156,366
Jul 18, 20255,749.595,749.595,684.005,702.905,692.970.33%147,060
Jul 17, 20255,656.505,718.425,646.405,683.945,674.050.46%141,505
Jul 16, 20255,652.965,677.355,625.225,658.135,648.28-0.31%169,054
Jul 15, 20255,743.615,790.005,640.005,675.535,665.65-1.57%163,774
Jul 14, 20255,697.365,769.945,689.035,766.045,756.000.86%134,130
Jul 11, 20255,692.625,725.395,660.655,717.105,707.15-0.02%150,929
Jul 10, 20255,722.125,766.295,664.155,718.515,708.560.89%169,242
Jul 9, 20255,760.275,767.005,653.125,668.045,658.17-0.79%185,095
Jul 8, 20255,815.005,839.415,678.005,713.335,703.39-1.76%237,057
Jul 7, 20255,725.385,815.925,707.935,815.925,805.801.73%176,013