Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,442.88
-110.82 (-2.00%)
At close: Sep 18, 2025, 4:00 PM EDT
5,450.00
+7.12 (0.13%)
After-hours: Sep 18, 2025, 7:59 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,557.00 | 5,587.75 | 5,410.79 | 5,442.88 | 5,442.88 | -2.00% | 231,338 |
| Sep 17, 2025 | 5,493.84 | 5,557.40 | 5,454.96 | 5,553.70 | 5,553.70 | 1.44% | 211,539 |
| Sep 16, 2025 | 5,576.58 | 5,576.58 | 5,430.05 | 5,475.01 | 5,475.01 | -1.53% | 172,321 |
| Sep 15, 2025 | 5,500.00 | 5,560.00 | 5,424.00 | 5,559.83 | 5,559.83 | 1.86% | 165,157 |
| Sep 12, 2025 | 5,461.00 | 5,520.00 | 5,437.69 | 5,458.32 | 5,458.32 | -0.72% | 128,815 |
| Sep 11, 2025 | 5,474.81 | 5,537.00 | 5,410.00 | 5,498.00 | 5,498.00 | 0.42% | 179,830 |
| Sep 10, 2025 | 5,564.00 | 5,564.00 | 5,375.20 | 5,474.81 | 5,474.81 | -1.74% | 249,674 |
| Sep 9, 2025 | 5,546.80 | 5,604.43 | 5,517.50 | 5,571.83 | 5,571.83 | 0.04% | 158,878 |
| Sep 8, 2025 | 5,528.49 | 5,638.50 | 5,509.98 | 5,569.70 | 5,569.70 | 1.16% | 214,137 |
| Sep 5, 2025 | 5,594.07 | 5,652.51 | 5,455.00 | 5,505.80 | 5,505.80 | -1.43% | 202,426 |
| Sep 4, 2025 | 5,570.00 | 5,598.50 | 5,453.95 | 5,585.86 | 5,576.14 | 0.05% | 220,370 |
| Sep 3, 2025 | 5,524.86 | 5,596.92 | 5,485.00 | 5,582.95 | 5,573.23 | 1.41% | 185,841 |
| Sep 2, 2025 | 5,577.32 | 5,577.32 | 5,456.97 | 5,505.55 | 5,495.97 | -1.67% | 244,599 |
| Aug 29, 2025 | 5,634.14 | 5,634.14 | 5,587.75 | 5,599.05 | 5,589.30 | -0.94% | 138,932 |
| Aug 28, 2025 | 5,630.00 | 5,665.72 | 5,595.00 | 5,651.99 | 5,642.15 | 0.65% | 167,952 |
| Aug 27, 2025 | 5,676.19 | 5,693.00 | 5,581.06 | 5,615.68 | 5,605.91 | -1.58% | 151,452 |
| Aug 26, 2025 | 5,700.87 | 5,728.16 | 5,643.64 | 5,705.68 | 5,695.75 | 0.04% | 170,965 |
| Aug 25, 2025 | 5,708.18 | 5,774.48 | 5,700.12 | 5,703.60 | 5,693.67 | -0.30% | 115,620 |
| Aug 22, 2025 | 5,725.22 | 5,795.00 | 5,665.05 | 5,720.87 | 5,710.91 | 0.18% | 195,558 |
| Aug 21, 2025 | 5,647.84 | 5,714.75 | 5,599.08 | 5,710.74 | 5,700.80 | 1.26% | 156,373 |
| Aug 20, 2025 | 5,584.00 | 5,647.87 | 5,582.28 | 5,639.78 | 5,629.96 | 1.00% | 175,482 |
| Aug 19, 2025 | 5,539.12 | 5,602.57 | 5,526.15 | 5,584.08 | 5,574.36 | 0.94% | 199,809 |
| Aug 18, 2025 | 5,449.04 | 5,535.88 | 5,419.52 | 5,532.00 | 5,522.37 | 1.42% | 169,509 |
| Aug 15, 2025 | 5,514.44 | 5,514.44 | 5,437.22 | 5,454.29 | 5,444.80 | -0.56% | 158,024 |
| Aug 14, 2025 | 5,467.00 | 5,519.30 | 5,418.92 | 5,484.77 | 5,475.22 | 0.68% | 179,799 |
| Aug 13, 2025 | 5,483.34 | 5,483.34 | 5,403.18 | 5,447.92 | 5,438.44 | -0.25% | 190,480 |
| Aug 12, 2025 | 5,364.25 | 5,468.17 | 5,364.25 | 5,461.54 | 5,452.03 | 1.81% | 144,561 |
| Aug 11, 2025 | 5,381.84 | 5,431.83 | 5,349.09 | 5,364.25 | 5,354.91 | -0.77% | 174,991 |
| Aug 8, 2025 | 5,454.02 | 5,454.02 | 5,366.43 | 5,405.91 | 5,396.50 | -0.48% | 188,870 |
| Aug 7, 2025 | 5,550.00 | 5,590.00 | 5,405.67 | 5,432.10 | 5,422.65 | -1.88% | 202,669 |
| Aug 6, 2025 | 5,474.47 | 5,538.83 | 5,415.00 | 5,536.31 | 5,526.67 | 1.44% | 199,175 |
| Aug 5, 2025 | 5,503.93 | 5,507.50 | 5,409.79 | 5,457.86 | 5,448.36 | -0.33% | 221,868 |
| Aug 4, 2025 | 5,412.00 | 5,481.01 | 5,339.42 | 5,476.09 | 5,466.56 | 1.67% | 237,008 |
| Aug 1, 2025 | 5,479.47 | 5,479.47 | 5,339.12 | 5,386.29 | 5,376.92 | -2.14% | 199,612 |
| Jul 31, 2025 | 5,625.00 | 5,664.41 | 5,493.68 | 5,504.06 | 5,494.48 | -1.94% | 288,407 |
| Jul 30, 2025 | 5,490.00 | 5,691.57 | 5,432.05 | 5,612.91 | 5,603.14 | 0.40% | 371,683 |
| Jul 29, 2025 | 5,696.00 | 5,696.00 | 5,541.64 | 5,590.77 | 5,581.04 | -1.55% | 324,367 |
| Jul 28, 2025 | 5,638.81 | 5,685.00 | 5,583.13 | 5,678.75 | 5,668.87 | 0.83% | 225,646 |
| Jul 25, 2025 | 5,678.51 | 5,680.28 | 5,624.21 | 5,632.27 | 5,622.47 | -0.31% | 184,813 |
| Jul 24, 2025 | 5,745.94 | 5,758.83 | 5,644.12 | 5,650.00 | 5,640.17 | -1.50% | 172,516 |
| Jul 23, 2025 | 5,765.93 | 5,769.58 | 5,680.00 | 5,736.32 | 5,726.34 | -0.68% | 149,571 |
| Jul 22, 2025 | 5,720.00 | 5,786.00 | 5,677.50 | 5,775.53 | 5,765.48 | 1.73% | 143,694 |
| Jul 21, 2025 | 5,665.00 | 5,716.50 | 5,649.95 | 5,677.15 | 5,667.27 | -0.45% | 156,366 |
| Jul 18, 2025 | 5,749.59 | 5,749.59 | 5,684.00 | 5,702.90 | 5,692.97 | 0.33% | 147,060 |
| Jul 17, 2025 | 5,656.50 | 5,718.42 | 5,646.40 | 5,683.94 | 5,674.05 | 0.46% | 141,505 |
| Jul 16, 2025 | 5,652.96 | 5,677.35 | 5,625.22 | 5,658.13 | 5,648.28 | -0.31% | 169,054 |
| Jul 15, 2025 | 5,743.61 | 5,790.00 | 5,640.00 | 5,675.53 | 5,665.65 | -1.57% | 163,774 |
| Jul 14, 2025 | 5,697.36 | 5,769.94 | 5,689.03 | 5,766.04 | 5,756.00 | 0.86% | 134,130 |
| Jul 11, 2025 | 5,692.62 | 5,725.39 | 5,660.65 | 5,717.10 | 5,707.15 | -0.02% | 150,929 |
| Jul 10, 2025 | 5,722.12 | 5,766.29 | 5,664.15 | 5,718.51 | 5,708.56 | 0.89% | 169,242 |