Booking Holdings Inc. - Common Stock (BKNG)
5,426.02
+1.47 (0.03%)
NASDAQ · Last Trade: Oct 3rd, 9:49 AM EDT
Historical Prices For Booking Holdings Inc. - Common Stock (BKNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5,325.39 | 5,430.96 | 5,301.00 | 5,424.55 | 208,532 | 5,424.55 |
| 10/01/2025 | 5,352.00 | 5,375.23 | 5,250.00 | 5,350.56 | 324,211 | 5,350.56 |
| 9/30/2025 | 5,427.00 | 5,458.10 | 5,350.94 | 5,399.27 | 197,480 | 5,399.27 |
| 9/29/2025 | 5,571.66 | 5,586.05 | 5,448.03 | 5,454.81 | 237,323 | 5,454.81 |
| 9/26/2025 | 5,578.45 | 5,586.62 | 5,481.94 | 5,548.00 | 162,665 | 5,548.00 |
| 9/25/2025 | 5,522.99 | 5,582.19 | 5,454.00 | 5,575.73 | 245,247 | 5,575.73 |
| 9/24/2025 | 5,528.07 | 5,528.07 | 5,428.50 | 5,525.60 | 152,358 | 5,525.60 |
| 9/23/2025 | 5,425.00 | 5,517.58 | 5,423.91 | 5,509.02 | 179,149 | 5,509.02 |
| 9/22/2025 | 5,400.00 | 5,477.35 | 5,370.00 | 5,457.13 | 214,428 | 5,457.13 |
| 9/19/2025 | 5,447.96 | 5,465.66 | 5,400.00 | 5,444.44 | 420,594 | 5,444.44 |
| 9/18/2025 | 5,557.00 | 5,587.74 | 5,410.79 | 5,442.88 | 234,855 | 5,442.88 |
| 9/17/2025 | 5,493.84 | 5,557.40 | 5,454.96 | 5,553.70 | 211,538 | 5,553.70 |
| 9/16/2025 | 5,576.58 | 5,576.58 | 5,430.05 | 5,475.01 | 172,305 | 5,475.01 |
| 9/15/2025 | 5,500.00 | 5,560.00 | 5,424.00 | 5,559.83 | 165,119 | 5,559.83 |
| 9/12/2025 | 5,461.00 | 5,520.00 | 5,437.69 | 5,458.32 | 128,816 | 5,458.32 |
| 9/11/2025 | 5,474.81 | 5,537.00 | 5,410.00 | 5,498.00 | 179,772 | 5,498.00 |
| 9/10/2025 | 5,564.00 | 5,564.00 | 5,375.20 | 5,474.81 | 249,668 | 5,474.81 |
| 9/09/2025 | 5,546.80 | 5,604.43 | 5,517.50 | 5,571.83 | 158,860 | 5,571.83 |
| 9/08/2025 | 5,528.49 | 5,638.50 | 5,509.98 | 5,569.70 | 214,126 | 5,569.70 |
| 9/05/2025 | 5,594.07 | 5,652.50 | 5,455.00 | 5,505.80 | 202,427 | 5,505.80 |
| 9/04/2025 | 5,570.00 | 5,598.50 | 5,453.94 | 5,585.86 | 220,367 | 5,576.26 |
| 9/03/2025 | 5,524.86 | 5,596.92 | 5,485.00 | 5,582.95 | 190,314 | 5,573.35 |
| 9/02/2025 | 5,577.32 | 5,577.32 | 5,456.97 | 5,505.55 | 244,586 | 5,496.09 |
| 8/29/2025 | 5,634.14 | 5,634.14 | 5,587.75 | 5,599.05 | 138,934 | 5,589.43 |
| 8/28/2025 | 5,630.00 | 5,665.72 | 5,595.00 | 5,651.99 | 167,954 | 5,642.28 |
| 8/27/2025 | 5,676.19 | 5,693.00 | 5,581.06 | 5,615.68 | 151,427 | 5,606.03 |
| 8/26/2025 | 5,700.87 | 5,728.16 | 5,643.64 | 5,705.68 | 170,956 | 5,695.87 |
| 8/25/2025 | 5,708.18 | 5,774.48 | 5,700.12 | 5,703.60 | 115,612 | 5,693.80 |
| 8/22/2025 | 5,725.22 | 5,795.00 | 5,665.05 | 5,720.87 | 195,560 | 5,711.04 |
| 8/21/2025 | 5,647.84 | 5,714.75 | 5,599.08 | 5,710.74 | 156,333 | 5,700.93 |
| 8/20/2025 | 5,584.00 | 5,647.87 | 5,582.28 | 5,639.78 | 175,473 | 5,630.09 |
| 8/19/2025 | 5,539.12 | 5,602.57 | 5,526.15 | 5,584.08 | 199,784 | 5,574.48 |
| 8/18/2025 | 5,449.04 | 5,535.88 | 5,419.52 | 5,532.00 | 169,504 | 5,522.49 |
| 8/15/2025 | 5,514.44 | 5,514.44 | 5,437.22 | 5,454.29 | 158,026 | 5,444.92 |
| 8/14/2025 | 5,467.00 | 5,519.30 | 5,418.92 | 5,484.77 | 179,790 | 5,475.34 |
| 8/13/2025 | 5,483.34 | 5,483.34 | 5,403.18 | 5,447.92 | 190,481 | 5,438.56 |
| 8/12/2025 | 5,364.25 | 5,468.17 | 5,364.25 | 5,461.54 | 144,534 | 5,452.15 |
| 8/11/2025 | 5,381.84 | 5,431.83 | 5,349.09 | 5,364.25 | 174,972 | 5,355.03 |
| 8/08/2025 | 5,454.02 | 5,454.02 | 5,366.42 | 5,405.91 | 188,871 | 5,396.62 |
| 8/07/2025 | 5,550.00 | 5,590.00 | 5,405.67 | 5,432.10 | 202,644 | 5,422.76 |
| 8/06/2025 | 5,474.47 | 5,538.83 | 5,415.00 | 5,536.30 | 199,020 | 5,526.78 |
| 8/05/2025 | 5,503.93 | 5,507.50 | 5,409.79 | 5,457.86 | 221,851 | 5,448.48 |
| 8/04/2025 | 5,412.00 | 5,481.01 | 5,339.42 | 5,476.09 | 236,973 | 5,466.68 |
| 8/01/2025 | 5,479.47 | 5,479.47 | 5,339.12 | 5,386.29 | 199,613 | 5,377.03 |
| 7/31/2025 | 5,625.00 | 5,664.41 | 5,493.68 | 5,504.06 | 288,402 | 5,494.60 |
| 7/30/2025 | 5,490.00 | 5,691.57 | 5,432.05 | 5,612.91 | 371,631 | 5,603.26 |
| 7/29/2025 | 5,696.00 | 5,696.00 | 5,541.64 | 5,590.77 | 324,011 | 5,581.16 |
| 7/28/2025 | 5,638.81 | 5,685.00 | 5,583.12 | 5,678.75 | 225,643 | 5,668.99 |
| 7/25/2025 | 5,678.51 | 5,680.28 | 5,624.20 | 5,632.27 | 184,814 | 5,622.59 |
| 7/24/2025 | 5,745.94 | 5,758.83 | 5,644.12 | 5,650.00 | 172,504 | 5,640.29 |
| 7/23/2025 | 5,765.93 | 5,769.58 | 5,680.00 | 5,736.32 | 154,117 | 5,726.46 |
| 7/22/2025 | 5,720.00 | 5,786.00 | 5,677.50 | 5,775.53 | 143,681 | 5,765.60 |
| 7/21/2025 | 5,665.00 | 5,716.50 | 5,649.94 | 5,677.15 | 156,340 | 5,667.39 |
| 7/18/2025 | 5,749.59 | 5,749.59 | 5,684.00 | 5,702.90 | 147,060 | 5,693.10 |
| 7/17/2025 | 5,656.50 | 5,718.42 | 5,646.40 | 5,683.94 | 141,465 | 5,674.17 |
| 7/16/2025 | 5,652.96 | 5,677.34 | 5,625.22 | 5,658.13 | 169,047 | 5,648.41 |
| 7/15/2025 | 5,743.61 | 5,790.00 | 5,640.00 | 5,675.53 | 178,767 | 5,665.78 |
| 7/14/2025 | 5,697.36 | 5,769.94 | 5,689.02 | 5,766.04 | 134,332 | 5,756.13 |
| 7/11/2025 | 5,692.62 | 5,725.39 | 5,660.65 | 5,717.10 | 150,930 | 5,707.27 |
| 7/10/2025 | 5,722.12 | 5,766.29 | 5,664.15 | 5,718.51 | 169,243 | 5,708.68 |
| 7/09/2025 | 5,760.27 | 5,767.00 | 5,653.12 | 5,668.04 | 185,072 | 5,658.30 |
| 7/08/2025 | 5,815.00 | 5,839.41 | 5,678.00 | 5,713.33 | 236,964 | 5,703.51 |
| 7/07/2025 | 5,725.38 | 5,815.92 | 5,707.93 | 5,815.92 | 175,992 | 5,805.92 |
| 7/03/2025 | 5,697.29 | 5,760.40 | 5,652.99 | 5,716.80 | 131,161 | 5,706.97 |