Booking Holdings Inc. - Common Stock (BKNG)
4,334.60
-115.93 (-2.60%)
NASDAQ · Last Trade: Apr 4th, 9:46 AM EDT
Historical Prices For Booking Holdings Inc. - Common Stock (BKNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4,489.24 | 4,523.76 | 4,383.46 | 4,450.53 | 394,385 | 4,450.53 |
| 4/02/2025 | 4,624.43 | 4,729.60 | 4,624.43 | 4,689.30 | 193,497 | 4,689.30 |
| 4/01/2025 | 4,572.09 | 4,693.96 | 4,529.74 | 4,685.75 | 222,041 | 4,685.75 |
| 3/31/2025 | 4,522.81 | 4,626.04 | 4,440.86 | 4,606.91 | 359,381 | 4,606.91 |
| 3/28/2025 | 4,752.80 | 4,752.80 | 4,629.60 | 4,634.24 | 185,474 | 4,634.24 |
| 3/27/2025 | 4,740.00 | 4,807.34 | 4,613.98 | 4,752.80 | 196,976 | 4,752.80 |
| 3/26/2025 | 4,778.00 | 4,782.00 | 4,732.06 | 4,764.16 | 179,345 | 4,764.16 |
| 3/25/2025 | 4,722.68 | 4,794.59 | 4,722.68 | 4,777.91 | 264,935 | 4,777.91 |
| 3/24/2025 | 4,674.18 | 4,727.96 | 4,657.45 | 4,709.72 | 232,070 | 4,709.72 |
| 3/21/2025 | 4,531.33 | 4,645.11 | 4,457.33 | 4,617.26 | 574,404 | 4,617.26 |
| 3/20/2025 | 4,569.03 | 4,652.69 | 4,547.26 | 4,589.03 | 239,281 | 4,589.03 |
| 3/19/2025 | 4,448.18 | 4,637.53 | 4,448.18 | 4,591.89 | 278,426 | 4,591.89 |
| 3/18/2025 | 4,559.62 | 4,565.41 | 4,416.66 | 4,471.51 | 286,170 | 4,471.51 |
| 3/17/2025 | 4,474.13 | 4,607.73 | 4,461.76 | 4,563.39 | 323,056 | 4,563.39 |
| 3/14/2025 | 4,361.98 | 4,465.48 | 4,353.18 | 4,465.48 | 252,895 | 4,465.48 |
| 3/13/2025 | 4,382.05 | 4,400.52 | 4,279.40 | 4,295.40 | 319,111 | 4,295.40 |
| 3/12/2025 | 4,415.00 | 4,422.30 | 4,300.64 | 4,400.52 | 305,748 | 4,400.52 |
| 3/11/2025 | 4,400.01 | 4,429.44 | 4,308.02 | 4,353.41 | 403,435 | 4,353.41 |
| 3/10/2025 | 4,583.16 | 4,583.16 | 4,405.92 | 4,451.03 | 361,054 | 4,451.03 |
| 3/07/2025 | 4,678.75 | 4,725.43 | 4,601.48 | 4,673.38 | 296,954 | 4,673.38 |
| 3/06/2025 | 4,816.01 | 4,871.71 | 4,686.25 | 4,695.97 | 306,805 | 4,686.37 |
| 3/05/2025 | 4,894.61 | 4,949.48 | 4,842.24 | 4,917.46 | 213,121 | 4,907.41 |
| 3/04/2025 | 4,849.42 | 4,967.95 | 4,790.64 | 4,898.40 | 389,695 | 4,888.39 |
| 3/03/2025 | 5,016.01 | 5,054.75 | 4,914.10 | 4,946.15 | 351,904 | 4,936.04 |
| 2/28/2025 | 4,938.15 | 5,016.01 | 4,896.11 | 5,016.01 | 305,456 | 5,005.76 |
| 2/27/2025 | 5,042.11 | 5,046.14 | 4,916.65 | 4,918.13 | 209,555 | 4,908.08 |
| 2/26/2025 | 5,058.00 | 5,129.00 | 5,025.00 | 5,034.55 | 267,842 | 5,024.26 |
| 2/25/2025 | 5,090.00 | 5,090.00 | 4,951.92 | 5,033.83 | 358,484 | 5,023.54 |
| 2/24/2025 | 5,004.00 | 5,102.93 | 4,998.11 | 5,049.08 | 350,182 | 5,038.76 |
| 2/21/2025 | 5,213.47 | 5,282.00 | 4,970.05 | 4,990.64 | 724,540 | 4,980.44 |
| 2/20/2025 | 5,109.99 | 5,109.99 | 4,975.81 | 5,018.23 | 300,986 | 5,007.97 |
| 2/19/2025 | 5,168.62 | 5,168.62 | 5,043.02 | 5,110.60 | 187,187 | 5,100.15 |
| 2/18/2025 | 5,108.50 | 5,165.00 | 5,060.36 | 5,141.88 | 278,452 | 5,131.37 |
| 2/14/2025 | 5,085.44 | 5,085.44 | 4,975.54 | 5,044.40 | 202,556 | 5,034.09 |
| 2/13/2025 | 5,059.46 | 5,079.09 | 4,984.30 | 5,008.70 | 224,414 | 4,998.46 |
| 2/12/2025 | 4,877.03 | 5,020.66 | 4,877.03 | 5,018.11 | 198,936 | 5,007.85 |
| 2/11/2025 | 4,896.06 | 4,931.78 | 4,863.60 | 4,897.32 | 177,356 | 4,887.31 |
| 2/10/2025 | 4,962.71 | 4,987.00 | 4,905.99 | 4,913.48 | 191,785 | 4,903.44 |
| 2/07/2025 | 4,884.90 | 5,072.70 | 4,869.00 | 4,887.47 | 432,173 | 4,877.48 |
| 2/06/2025 | 4,730.64 | 4,847.00 | 4,729.88 | 4,779.71 | 427,973 | 4,769.94 |
| 2/05/2025 | 4,688.43 | 4,778.68 | 4,684.07 | 4,699.39 | 218,586 | 4,689.78 |
| 2/04/2025 | 4,670.51 | 4,728.57 | 4,655.87 | 4,678.94 | 261,805 | 4,669.37 |
| 2/03/2025 | 4,670.19 | 4,742.86 | 4,605.43 | 4,692.90 | 251,633 | 4,683.31 |
| 1/31/2025 | 4,796.00 | 4,830.00 | 4,711.04 | 4,737.56 | 245,375 | 4,727.88 |
| 1/30/2025 | 4,789.34 | 4,789.34 | 4,700.05 | 4,774.33 | 236,991 | 4,764.57 |
| 1/29/2025 | 4,705.56 | 4,744.01 | 4,688.77 | 4,721.86 | 179,119 | 4,712.21 |
| 1/28/2025 | 4,670.10 | 4,751.52 | 4,660.00 | 4,684.68 | 331,018 | 4,675.10 |
| 1/27/2025 | 4,656.87 | 4,781.16 | 4,656.87 | 4,675.36 | 299,616 | 4,665.80 |
| 1/24/2025 | 4,802.00 | 4,828.00 | 4,723.79 | 4,764.89 | 240,052 | 4,755.15 |
| 1/23/2025 | 4,620.65 | 4,822.45 | 4,609.05 | 4,818.14 | 402,350 | 4,808.29 |
| 1/22/2025 | 4,681.56 | 4,704.51 | 4,595.91 | 4,619.21 | 372,861 | 4,609.77 |
| 1/21/2025 | 4,925.45 | 4,934.62 | 4,615.00 | 4,686.41 | 405,910 | 4,676.83 |
| 1/17/2025 | 4,950.00 | 4,976.96 | 4,894.45 | 4,926.80 | 260,457 | 4,916.73 |
| 1/16/2025 | 4,817.78 | 4,901.60 | 4,798.17 | 4,865.00 | 188,393 | 4,855.05 |
| 1/15/2025 | 4,851.73 | 4,899.54 | 4,815.71 | 4,829.64 | 237,314 | 4,819.77 |
| 1/14/2025 | 4,781.83 | 4,809.08 | 4,751.08 | 4,778.81 | 206,086 | 4,769.04 |
| 1/13/2025 | 4,710.29 | 4,780.58 | 4,660.32 | 4,763.90 | 209,905 | 4,754.16 |
| 1/10/2025 | 4,809.21 | 4,835.85 | 4,700.16 | 4,739.55 | 306,605 | 4,729.86 |
| 1/08/2025 | 4,808.90 | 4,877.24 | 4,785.50 | 4,872.42 | 266,312 | 4,862.46 |
| 1/07/2025 | 4,881.41 | 4,889.36 | 4,788.00 | 4,796.10 | 220,293 | 4,786.30 |
| 1/06/2025 | 4,942.67 | 4,942.67 | 4,845.55 | 4,909.79 | 278,216 | 4,899.75 |