Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,304.03
+17.77 (0.34%)
At close: Jun 20, 2025, 4:00 PM
5,305.00
+0.97 (0.02%)
After-hours: Jun 20, 2025, 7:34 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5,378.00 | 5,378.00 | 5,275.00 | 5,304.03 | 5,304.03 | 0.34% | 440,429 |
| Jun 18, 2025 | 5,306.90 | 5,351.90 | 5,277.33 | 5,286.26 | 5,286.26 | -0.28% | 181,054 |
| Jun 17, 2025 | 5,312.51 | 5,389.36 | 5,285.00 | 5,301.05 | 5,301.05 | -1.27% | 196,257 |
| Jun 16, 2025 | 5,324.98 | 5,379.69 | 5,313.02 | 5,369.04 | 5,369.04 | 1.33% | 224,495 |
| Jun 13, 2025 | 5,345.00 | 5,373.35 | 5,272.36 | 5,298.38 | 5,298.38 | -2.99% | 262,027 |
| Jun 12, 2025 | 5,465.12 | 5,488.00 | 5,425.81 | 5,461.95 | 5,461.95 | -0.08% | 193,376 |
| Jun 11, 2025 | 5,488.00 | 5,493.25 | 5,389.95 | 5,466.28 | 5,466.28 | -0.40% | 262,829 |
| Jun 10, 2025 | 5,529.95 | 5,546.13 | 5,435.27 | 5,487.98 | 5,487.98 | -0.93% | 178,644 |
| Jun 9, 2025 | 5,601.20 | 5,623.62 | 5,528.45 | 5,539.41 | 5,539.41 | -1.34% | 199,369 |
| Jun 6, 2025 | 5,615.56 | 5,631.34 | 5,553.79 | 5,614.61 | 5,614.61 | 0.79% | 174,091 |
| Jun 5, 2025 | 5,575.00 | 5,639.70 | 5,550.00 | 5,570.52 | 5,561.01 | 0.24% | 185,817 |
| Jun 4, 2025 | 5,473.80 | 5,560.12 | 5,473.50 | 5,557.00 | 5,547.52 | 1.50% | 209,545 |
| Jun 3, 2025 | 5,514.09 | 5,560.45 | 5,464.64 | 5,475.07 | 5,465.73 | -1.15% | 212,368 |
| Jun 2, 2025 | 5,500.00 | 5,544.43 | 5,471.26 | 5,538.91 | 5,529.46 | 0.36% | 136,704 |
| May 30, 2025 | 5,510.00 | 5,532.50 | 5,477.06 | 5,518.93 | 5,509.51 | 0.31% | 232,680 |
| May 29, 2025 | 5,480.00 | 5,509.67 | 5,435.91 | 5,502.00 | 5,492.61 | 0.49% | 193,731 |
| May 28, 2025 | 5,451.74 | 5,505.00 | 5,451.74 | 5,475.26 | 5,465.91 | 0.43% | 188,775 |
| May 27, 2025 | 5,356.92 | 5,471.78 | 5,356.92 | 5,451.74 | 5,442.43 | 2.23% | 257,660 |
| May 23, 2025 | 5,280.73 | 5,337.24 | 5,272.66 | 5,332.80 | 5,323.70 | -0.17% | 152,421 |
| May 22, 2025 | 5,297.49 | 5,351.80 | 5,285.92 | 5,341.91 | 5,332.79 | 0.92% | 136,007 |
| May 21, 2025 | 5,286.60 | 5,334.09 | 5,261.00 | 5,293.31 | 5,284.28 | -0.33% | 130,923 |
| May 20, 2025 | 5,332.98 | 5,374.97 | 5,290.00 | 5,310.68 | 5,301.62 | -1.25% | 178,492 |
| May 19, 2025 | 5,315.02 | 5,379.98 | 5,227.23 | 5,378.00 | 5,368.82 | 1.15% | 158,785 |
| May 16, 2025 | 5,267.14 | 5,332.43 | 5,221.02 | 5,317.07 | 5,307.99 | 1.51% | 200,481 |
| May 15, 2025 | 5,213.97 | 5,285.43 | 5,209.01 | 5,237.74 | 5,228.80 | 0.41% | 155,632 |
| May 14, 2025 | 5,258.53 | 5,288.72 | 5,182.56 | 5,216.55 | 5,207.65 | -0.87% | 195,583 |
| May 13, 2025 | 5,162.36 | 5,302.61 | 5,151.35 | 5,262.42 | 5,253.44 | 1.30% | 253,615 |
| May 12, 2025 | 5,179.31 | 5,230.00 | 5,088.52 | 5,194.99 | 5,186.12 | 2.41% | 293,837 |
| May 9, 2025 | 5,141.11 | 5,151.43 | 5,038.00 | 5,072.54 | 5,063.88 | -1.80% | 228,447 |
| May 8, 2025 | 5,201.02 | 5,238.34 | 5,165.21 | 5,165.27 | 5,156.45 | -0.60% | 209,144 |
| May 7, 2025 | 5,163.64 | 5,228.55 | 5,132.62 | 5,196.24 | 5,187.37 | 0.66% | 157,416 |
| May 6, 2025 | 5,190.15 | 5,215.90 | 5,152.08 | 5,162.37 | 5,153.56 | -0.55% | 182,788 |
| May 5, 2025 | 5,175.00 | 5,250.00 | 5,175.00 | 5,191.12 | 5,182.26 | -0.22% | 192,562 |
| May 2, 2025 | 5,179.05 | 5,226.78 | 5,118.30 | 5,202.80 | 5,193.92 | 1.99% | 271,025 |
| May 1, 2025 | 5,002.27 | 5,159.92 | 4,970.00 | 5,101.43 | 5,092.72 | 0.04% | 311,817 |
| Apr 30, 2025 | 4,732.23 | 5,116.14 | 4,722.77 | 5,099.28 | 5,090.58 | 3.87% | 458,080 |
| Apr 29, 2025 | 4,849.99 | 4,930.12 | 4,841.81 | 4,909.23 | 4,900.85 | 0.39% | 372,276 |
| Apr 28, 2025 | 4,880.00 | 4,916.20 | 4,824.24 | 4,889.95 | 4,881.60 | 1.06% | 233,008 |
| Apr 25, 2025 | 4,828.62 | 4,878.41 | 4,793.55 | 4,838.44 | 4,830.18 | 0.22% | 189,621 |
| Apr 24, 2025 | 4,706.12 | 4,843.76 | 4,691.63 | 4,827.97 | 4,819.73 | 2.05% | 238,063 |
| Apr 23, 2025 | 4,719.83 | 4,800.00 | 4,665.00 | 4,731.03 | 4,722.96 | 2.89% | 237,875 |
| Apr 22, 2025 | 4,465.00 | 4,608.51 | 4,456.92 | 4,598.08 | 4,590.23 | 3.62% | 236,449 |
| Apr 21, 2025 | 4,566.64 | 4,578.81 | 4,371.12 | 4,437.63 | 4,430.06 | -2.97% | 235,527 |
| Apr 17, 2025 | 4,586.58 | 4,604.59 | 4,516.63 | 4,573.31 | 4,565.50 | 0.72% | 216,793 |
| Apr 16, 2025 | 4,573.85 | 4,627.76 | 4,491.77 | 4,540.84 | 4,533.09 | -1.55% | 248,774 |
| Apr 15, 2025 | 4,599.99 | 4,617.51 | 4,524.09 | 4,612.44 | 4,604.57 | 1.22% | 215,774 |
| Apr 14, 2025 | 4,701.70 | 4,701.70 | 4,547.42 | 4,556.84 | 4,549.06 | -0.65% | 288,071 |
| Apr 11, 2025 | 4,508.22 | 4,643.68 | 4,434.94 | 4,586.53 | 4,578.70 | 2.04% | 304,992 |
| Apr 10, 2025 | 4,525.60 | 4,558.86 | 4,373.84 | 4,494.64 | 4,486.97 | -2.64% | 423,261 |
| Apr 9, 2025 | 4,126.18 | 4,653.81 | 4,096.23 | 4,616.32 | 4,608.44 | 10.86% | 602,835 |