Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
4,593.21
-41.03 (-0.89%)
Mar 31, 2025, 3:33 PM EDT - Market open
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4,522.81 | 4,590.47 | 4,443.83 | 4,586.89 | - | -1.02% | 184,854 |
| 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 |
| Feb 27, 2025 | 5,042.11 | 5,046.14 | 4,916.65 | 4,918.13 | 4,908.05 | -2.31% | 209,644 |
| Feb 26, 2025 | 5,058.00 | 5,129.00 | 5,025.00 | 5,034.55 | 5,024.23 | 0.01% | 257,308 |
| Feb 25, 2025 | 5,090.00 | 5,090.00 | 4,951.92 | 5,033.83 | 5,023.51 | -0.30% | 359,047 |
| Feb 24, 2025 | 5,004.00 | 5,102.93 | 4,998.11 | 5,049.08 | 5,038.73 | 1.17% | 350,210 |
| Feb 21, 2025 | 5,213.47 | 5,282.00 | 4,970.05 | 4,990.64 | 4,980.41 | -0.55% | 724,538 |
| Feb 20, 2025 | 5,109.99 | 5,109.99 | 4,975.81 | 5,018.23 | 5,007.94 | -1.81% | 301,618 |
| Feb 19, 2025 | 5,168.62 | 5,168.62 | 5,043.02 | 5,110.60 | 5,100.12 | -0.61% | 187,216 |
| Feb 18, 2025 | 5,108.50 | 5,165.00 | 5,060.36 | 5,141.88 | 5,131.34 | 1.93% | 278,015 |
| Feb 14, 2025 | 5,085.44 | 5,085.44 | 4,975.54 | 5,044.40 | 5,034.06 | 0.71% | 202,555 |
| Feb 13, 2025 | 5,059.46 | 5,079.09 | 4,984.31 | 5,008.70 | 4,998.43 | -0.19% | 224,593 |
| Feb 12, 2025 | 4,877.03 | 5,020.66 | 4,877.03 | 5,018.11 | 5,007.82 | 2.47% | 199,108 |
| Feb 11, 2025 | 4,896.06 | 4,931.78 | 4,863.60 | 4,897.32 | 4,887.28 | -0.33% | 177,417 |
| Feb 10, 2025 | 4,962.71 | 4,987.00 | 4,905.99 | 4,913.48 | 4,903.41 | 0.53% | 191,860 |
| Feb 7, 2025 | 4,884.90 | 5,072.70 | 4,869.00 | 4,887.47 | 4,877.45 | 2.25% | 430,834 |
| Feb 6, 2025 | 4,730.64 | 4,847.00 | 4,729.88 | 4,779.71 | 4,769.91 | 1.71% | 428,097 |
| Feb 5, 2025 | 4,688.43 | 4,778.68 | 4,684.07 | 4,699.39 | 4,689.76 | 0.44% | 218,672 |
| Feb 4, 2025 | 4,670.51 | 4,728.57 | 4,655.87 | 4,678.94 | 4,669.35 | -0.30% | 261,879 |
| Feb 3, 2025 | 4,670.19 | 4,742.86 | 4,605.43 | 4,692.90 | 4,683.28 | -0.94% | 251,836 |
| Jan 31, 2025 | 4,796.00 | 4,830.00 | 4,711.04 | 4,737.56 | 4,727.85 | -0.77% | 245,373 |
| Jan 30, 2025 | 4,789.34 | 4,789.34 | 4,700.05 | 4,774.33 | 4,764.54 | 1.11% | 237,078 |
| Jan 29, 2025 | 4,705.56 | 4,744.01 | 4,688.77 | 4,721.86 | 4,712.18 | 0.79% | 179,124 |
| Jan 28, 2025 | 4,670.10 | 4,751.52 | 4,660.00 | 4,684.68 | 4,675.08 | 0.20% | 331,058 |
| Jan 27, 2025 | 4,656.87 | 4,781.16 | 4,656.87 | 4,675.36 | 4,665.78 | -1.88% | 299,730 |
| Jan 24, 2025 | 4,802.00 | 4,828.00 | 4,723.79 | 4,764.89 | 4,755.12 | -1.11% | 240,050 |
| Jan 23, 2025 | 4,620.65 | 4,822.45 | 4,609.05 | 4,818.14 | 4,808.26 | 4.31% | 402,327 |
| Jan 22, 2025 | 4,681.56 | 4,704.51 | 4,595.91 | 4,619.21 | 4,609.74 | -1.43% | 372,921 |
| Jan 21, 2025 | 4,925.45 | 4,934.62 | 4,615.00 | 4,686.41 | 4,676.80 | -4.88% | 406,126 |
| Jan 17, 2025 | 4,950.00 | 4,976.96 | 4,894.45 | 4,926.80 | 4,916.70 | 1.27% | 260,454 |