Booking Holdings Inc. (NEO:BKNG)
Canada
· Delayed Price · Currency is CAD 34.73
+0.64 (1.88%)
May 12, 2025, 4:00 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 35.32 | 35.51 | 35.32 | 35.32 | - | 1.70% | 1,044 |
| May 12, 2025 | 34.65 | 34.73 | 34.65 | 34.73 | - | 1.88% | 1,439 |
| May 9, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | - | -1.62% | 603 |
| May 8, 2025 | 34.79 | 34.99 | 34.65 | 34.65 | - | -0.43% | 705 |
| May 7, 2025 | 34.92 | 34.92 | 34.80 | 34.80 | - | 0.03% | 635 |
| May 6, 2025 | 34.73 | 34.79 | 34.73 | 34.79 | - | -0.09% | 1,485 |
| May 5, 2025 | 35.00 | 35.00 | 34.82 | 34.82 | - | 0.55% | 1,075 |
| May 2, 2025 | 34.80 | 34.80 | 34.41 | 34.63 | - | 1.17% | 2,584 |
| May 1, 2025 | 34.22 | 34.50 | 33.99 | 34.23 | - | -0.12% | 5,455 |
| Apr 30, 2025 | 32.61 | 34.27 | 32.38 | 34.27 | - | 4.29% | 2,173 |
| Apr 29, 2025 | 32.75 | 32.87 | 32.60 | 32.86 | - | 0.06% | 1,531 |
| Apr 28, 2025 | 32.90 | 32.90 | 32.67 | 32.84 | - | 2.72% | 2,035 |
| Apr 25, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | - | - | 778 |
| Apr 24, 2025 | 31.83 | 31.97 | 31.83 | 31.97 | - | 0.82% | 482 |
| Apr 23, 2025 | 31.73 | 32.07 | 31.71 | 31.71 | - | 2.79% | 1,506 |
| Apr 22, 2025 | 30.57 | 30.85 | 30.57 | 30.85 | - | 4.43% | 477 |
| Apr 21, 2025 | 29.36 | 29.54 | 29.36 | 29.54 | - | -3.46% | 1,388 |
| Apr 17, 2025 | 30.75 | 30.84 | 30.60 | 30.60 | - | 0.39% | 3,040 |
| Apr 16, 2025 | 30.44 | 30.48 | 30.41 | 30.48 | - | -1.49% | 672 |
| Apr 15, 2025 | 30.69 | 30.94 | 30.69 | 30.94 | - | -0.03% | 591 |
| Apr 14, 2025 | 31.21 | 31.21 | 30.62 | 30.95 | - | - | 5,502,101 |
| Apr 11, 2025 | 31.07 | 31.07 | 30.21 | 30.95 | - | 11.17% | 597 |
| Apr 10, 2025 | 30.50 | 30.61 | 27.84 | 27.84 | - | - | 5,182 |
| Apr 9, 2025 | 27.81 | 31.10 | 27.81 | 27.84 | - | - | 3,972 |
| Apr 8, 2025 | 29.42 | 29.42 | 27.80 | 27.84 | - | -2.73% | 692 |
| Apr 7, 2025 | 27.82 | 30.67 | 27.82 | 28.62 | - | -0.83% | 3,238 |
| Apr 4, 2025 | 29.00 | 30.17 | 28.86 | 28.86 | - | -3.67% | 1,055 |
| Apr 3, 2025 | 30.38 | 30.38 | 29.96 | 29.96 | - | -4.68% | 1,174 |
| Apr 2, 2025 | 31.44 | 31.44 | 31.39 | 31.43 | - | -0.29% | 326 |
| Apr 1, 2025 | 31.29 | 31.52 | 30.44 | 31.52 | - | 1.58% | 1,972 |
| Mar 31, 2025 | 30.79 | 31.03 | 29.91 | 31.03 | - | -0.58% | 3,353 |
| Mar 28, 2025 | 31.23 | 31.23 | 31.19 | 31.21 | - | -2.56% | 2,171 |
| Mar 27, 2025 | 31.20 | 32.28 | 31.20 | 32.03 | - | -0.22% | 1,875 |
| Mar 26, 2025 | 31.99 | 32.10 | 31.94 | 32.10 | - | -0.25% | 363 |
| Mar 25, 2025 | 32.20 | 32.20 | 32.18 | 32.18 | - | 1.26% | 304 |
| Mar 24, 2025 | 31.60 | 31.78 | 31.60 | 31.78 | - | 2.81% | 6,095 |
| Mar 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | - | - | - |
| Mar 20, 2025 | 31.12 | 31.16 | 30.91 | 30.91 | - | -0.67% | 566 |
| Mar 19, 2025 | 30.64 | 31.12 | 30.64 | 31.12 | - | 3.22% | 1,260 |
| Mar 18, 2025 | 30.08 | 30.15 | 29.91 | 30.15 | - | -2.01% | 2,161 |
| Mar 17, 2025 | 30.20 | 30.92 | 30.15 | 30.77 | - | 2.29% | 3,057 |
| Mar 14, 2025 | 29.75 | 30.08 | 29.75 | 30.08 | - | 3.76% | 4,403 |
| Mar 13, 2025 | 29.97 | 29.97 | 28.90 | 28.99 | - | -2.26% | 2,169 |
| Mar 12, 2025 | 29.73 | 29.75 | 29.13 | 29.66 | - | 1.23% | 3,565 |
| Mar 11, 2025 | 29.73 | 30.07 | 29.05 | 29.30 | - | -2.10% | 6,518 |
| Mar 10, 2025 | 29.99 | 30.26 | 29.86 | 29.93 | - | -5.04% | 5,369 |
| Mar 7, 2025 | 31.54 | 31.58 | 31.09 | 31.52 | - | -0.47% | 3,291 |
| Mar 6, 2025 | 32.36 | 32.64 | 31.63 | 31.67 | - | -4.38% | 37,182 |
| Mar 5, 2025 | 33.04 | 33.12 | 33.03 | 33.12 | - | -1.81% | 2,105 |
| Mar 4, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | - | - | 8,942 |