Booking Holdings Inc. (BKNG)
NASDAQ: BKNG · Real-Time Price · USD
5,447.92
-13.62 (-0.25%)
At close: Aug 13, 2025, 4:00 PM
5,443.00
-4.92 (-0.09%)
After-hours: Aug 13, 2025, 7:09 PM EDT
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5,483.34 | 5,483.34 | 5,403.18 | 5,447.92 | 5,447.92 | -0.25% | 190,480 |
| Aug 12, 2025 | 5,364.25 | 5,468.17 | 5,364.25 | 5,461.54 | 5,461.54 | 1.81% | 144,561 |
| Aug 11, 2025 | 5,381.84 | 5,431.83 | 5,349.09 | 5,364.25 | 5,364.25 | -0.77% | 174,991 |
| Aug 8, 2025 | 5,454.02 | 5,454.02 | 5,366.43 | 5,405.91 | 5,405.91 | -0.48% | 188,870 |
| Aug 7, 2025 | 5,550.00 | 5,590.00 | 5,405.67 | 5,432.10 | 5,432.10 | -1.88% | 202,669 |
| Aug 6, 2025 | 5,474.47 | 5,538.83 | 5,415.00 | 5,536.31 | 5,536.31 | 1.44% | 199,175 |
| Aug 5, 2025 | 5,503.93 | 5,507.50 | 5,409.79 | 5,457.86 | 5,457.86 | -0.33% | 221,868 |
| Aug 4, 2025 | 5,412.00 | 5,481.01 | 5,339.42 | 5,476.09 | 5,476.09 | 1.67% | 237,008 |
| Aug 1, 2025 | 5,479.47 | 5,479.47 | 5,339.12 | 5,386.29 | 5,386.29 | -2.14% | 199,612 |
| Jul 31, 2025 | 5,625.00 | 5,664.41 | 5,493.68 | 5,504.06 | 5,504.06 | -1.94% | 288,407 |
| Jul 30, 2025 | 5,490.00 | 5,691.57 | 5,432.05 | 5,612.91 | 5,612.91 | 0.40% | 371,683 |
| Jul 29, 2025 | 5,696.00 | 5,696.00 | 5,541.64 | 5,590.77 | 5,590.77 | -1.55% | 324,367 |
| Jul 28, 2025 | 5,638.81 | 5,685.00 | 5,583.13 | 5,678.75 | 5,678.75 | 0.83% | 225,646 |
| Jul 25, 2025 | 5,678.51 | 5,680.28 | 5,624.21 | 5,632.27 | 5,632.27 | -0.31% | 184,813 |
| Jul 24, 2025 | 5,745.94 | 5,758.83 | 5,644.12 | 5,650.00 | 5,650.00 | -1.50% | 172,516 |
| Jul 23, 2025 | 5,765.93 | 5,769.58 | 5,680.00 | 5,736.32 | 5,736.32 | -0.68% | 149,571 |
| Jul 22, 2025 | 5,720.00 | 5,786.00 | 5,677.50 | 5,775.53 | 5,775.53 | 1.73% | 143,694 |
| Jul 21, 2025 | 5,665.00 | 5,716.50 | 5,649.95 | 5,677.15 | 5,677.15 | -0.45% | 156,366 |
| Jul 18, 2025 | 5,749.59 | 5,749.59 | 5,684.00 | 5,702.90 | 5,702.90 | 0.33% | 147,060 |
| Jul 17, 2025 | 5,656.50 | 5,718.42 | 5,646.40 | 5,683.94 | 5,683.94 | 0.46% | 141,505 |
| Jul 16, 2025 | 5,652.96 | 5,677.35 | 5,625.22 | 5,658.13 | 5,658.13 | -0.31% | 169,054 |
| Jul 15, 2025 | 5,743.61 | 5,790.00 | 5,640.00 | 5,675.53 | 5,675.53 | -1.57% | 163,774 |
| Jul 14, 2025 | 5,697.36 | 5,769.94 | 5,689.03 | 5,766.04 | 5,766.04 | 0.86% | 134,130 |
| Jul 11, 2025 | 5,692.62 | 5,725.39 | 5,660.65 | 5,717.10 | 5,717.10 | -0.02% | 150,929 |
| Jul 10, 2025 | 5,722.12 | 5,766.29 | 5,664.15 | 5,718.51 | 5,718.51 | 0.89% | 169,242 |
| Jul 9, 2025 | 5,760.27 | 5,767.00 | 5,653.12 | 5,668.04 | 5,668.04 | -0.79% | 185,095 |
| Jul 8, 2025 | 5,815.00 | 5,839.41 | 5,678.00 | 5,713.33 | 5,713.33 | -1.76% | 237,057 |
| Jul 7, 2025 | 5,725.38 | 5,815.92 | 5,707.93 | 5,815.92 | 5,815.92 | 1.73% | 176,013 |
| Jul 3, 2025 | 5,697.29 | 5,760.40 | 5,652.99 | 5,716.80 | 5,716.80 | 0.26% | 131,159 |
| Jul 2, 2025 | 5,690.00 | 5,710.21 | 5,640.00 | 5,701.76 | 5,701.76 | -0.51% | 211,381 |
| Jul 1, 2025 | 5,740.80 | 5,795.77 | 5,681.28 | 5,730.73 | 5,730.73 | -1.01% | 226,115 |
| Jun 30, 2025 | 5,704.10 | 5,799.01 | 5,691.52 | 5,789.24 | 5,789.24 | 1.69% | 287,756 |
| Jun 27, 2025 | 5,617.75 | 5,711.48 | 5,613.64 | 5,693.13 | 5,693.13 | 1.74% | 297,583 |
| Jun 26, 2025 | 5,520.66 | 5,632.61 | 5,501.45 | 5,596.00 | 5,596.00 | 2.02% | 219,311 |
| Jun 25, 2025 | 5,465.15 | 5,522.23 | 5,440.00 | 5,485.35 | 5,485.35 | 0.06% | 177,277 |
| Jun 24, 2025 | 5,390.00 | 5,518.18 | 5,378.50 | 5,482.23 | 5,482.23 | 2.79% | 234,035 |
| Jun 23, 2025 | 5,340.34 | 5,350.00 | 5,235.65 | 5,333.42 | 5,333.42 | 0.55% | 175,827 |
| Jun 20, 2025 | 5,378.00 | 5,378.00 | 5,275.00 | 5,304.03 | 5,304.03 | 0.34% | 441,922 |
| 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 |