Booking Holdings Inc. - Common Stock (BKNG)
5,716.80
+15.04 (0.26%)
NASDAQ · Last Trade: Jul 4th, 10:42 AM EDT
Historical Prices For Booking Holdings Inc. - Common Stock (BKNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5,697.29 | 5,760.40 | 5,652.99 | 5,716.80 | 131,161 | 5,716.80 |
| 7/02/2025 | 5,690.00 | 5,710.20 | 5,640.00 | 5,701.76 | 211,374 | 5,701.76 |
| 7/01/2025 | 5,740.80 | 5,795.77 | 5,681.28 | 5,730.73 | 226,117 | 5,730.73 |
| 6/30/2025 | 5,704.10 | 5,799.01 | 5,691.52 | 5,789.24 | 298,265 | 5,789.24 |
| 6/27/2025 | 5,617.75 | 5,711.48 | 5,613.64 | 5,693.13 | 297,584 | 5,693.13 |
| 6/26/2025 | 5,520.66 | 5,632.61 | 5,501.45 | 5,596.00 | 219,297 | 5,596.00 |
| 6/25/2025 | 5,465.15 | 5,522.23 | 5,440.00 | 5,485.35 | 177,276 | 5,485.35 |
| 6/24/2025 | 5,390.00 | 5,518.18 | 5,378.50 | 5,482.23 | 234,035 | 5,482.23 |
| 6/23/2025 | 5,340.34 | 5,350.00 | 5,235.65 | 5,333.42 | 175,725 | 5,333.42 |
| 6/20/2025 | 5,378.00 | 5,378.00 | 5,275.00 | 5,304.03 | 441,924 | 5,304.03 |
| 6/18/2025 | 5,306.90 | 5,351.90 | 5,277.33 | 5,286.26 | 181,055 | 5,286.26 |
| 6/17/2025 | 5,312.50 | 5,389.36 | 5,285.00 | 5,301.05 | 196,230 | 5,301.05 |
| 6/16/2025 | 5,324.98 | 5,379.69 | 5,313.02 | 5,369.04 | 224,445 | 5,369.04 |
| 6/13/2025 | 5,345.00 | 5,373.34 | 5,272.35 | 5,298.38 | 264,123 | 5,298.38 |
| 6/12/2025 | 5,465.12 | 5,488.00 | 5,425.81 | 5,461.95 | 193,338 | 5,461.95 |
| 6/11/2025 | 5,488.00 | 5,493.25 | 5,389.94 | 5,466.28 | 262,830 | 5,466.28 |
| 6/10/2025 | 5,529.95 | 5,546.12 | 5,435.26 | 5,487.98 | 178,613 | 5,487.98 |
| 6/09/2025 | 5,601.20 | 5,623.62 | 5,528.45 | 5,539.41 | 199,359 | 5,539.41 |
| 6/06/2025 | 5,615.56 | 5,631.34 | 5,553.78 | 5,614.61 | 174,092 | 5,614.61 |
| 6/05/2025 | 5,575.00 | 5,639.70 | 5,550.00 | 5,570.52 | 185,712 | 5,560.92 |
| 6/04/2025 | 5,473.80 | 5,560.12 | 5,473.50 | 5,557.00 | 209,527 | 5,547.42 |
| 6/03/2025 | 5,514.09 | 5,560.45 | 5,464.64 | 5,475.07 | 212,368 | 5,465.63 |
| 6/02/2025 | 5,500.00 | 5,544.42 | 5,471.26 | 5,538.91 | 136,693 | 5,529.36 |
| 5/30/2025 | 5,510.00 | 5,532.50 | 5,477.06 | 5,518.93 | 232,777 | 5,509.42 |
| 5/29/2025 | 5,480.00 | 5,509.67 | 5,435.90 | 5,502.00 | 193,724 | 5,492.52 |
| 5/28/2025 | 5,451.74 | 5,505.00 | 5,451.74 | 5,475.26 | 188,717 | 5,465.82 |
| 5/27/2025 | 5,356.92 | 5,471.78 | 5,356.92 | 5,451.74 | 257,658 | 5,442.35 |
| 5/23/2025 | 5,280.73 | 5,337.24 | 5,272.66 | 5,332.80 | 152,423 | 5,323.61 |
| 5/22/2025 | 5,297.49 | 5,351.80 | 5,285.92 | 5,341.91 | 136,008 | 5,332.70 |
| 5/21/2025 | 5,286.60 | 5,334.09 | 5,261.00 | 5,293.31 | 130,905 | 5,284.19 |
| 5/20/2025 | 5,332.98 | 5,374.97 | 5,290.00 | 5,310.68 | 178,459 | 5,301.53 |
| 5/19/2025 | 5,315.02 | 5,379.98 | 5,227.23 | 5,378.00 | 158,757 | 5,368.73 |
| 5/16/2025 | 5,267.14 | 5,332.43 | 5,221.02 | 5,317.07 | 200,482 | 5,307.91 |
| 5/15/2025 | 5,213.97 | 5,285.43 | 5,209.01 | 5,237.74 | 155,621 | 5,228.71 |
| 5/14/2025 | 5,258.53 | 5,288.72 | 5,182.56 | 5,216.55 | 195,576 | 5,207.56 |
| 5/13/2025 | 5,162.36 | 5,302.61 | 5,151.35 | 5,262.42 | 253,611 | 5,253.35 |
| 5/12/2025 | 5,179.30 | 5,230.00 | 5,088.52 | 5,194.99 | 293,818 | 5,186.04 |
| 5/09/2025 | 5,141.11 | 5,151.43 | 5,038.00 | 5,072.54 | 228,450 | 5,063.80 |
| 5/08/2025 | 5,201.02 | 5,238.33 | 5,165.21 | 5,165.27 | 209,144 | 5,156.37 |
| 5/07/2025 | 5,163.64 | 5,228.54 | 5,132.62 | 5,196.24 | 157,413 | 5,187.29 |
| 5/06/2025 | 5,190.15 | 5,215.90 | 5,152.08 | 5,162.37 | 182,746 | 5,153.47 |
| 5/05/2025 | 5,175.00 | 5,250.00 | 5,175.00 | 5,191.12 | 192,525 | 5,182.17 |
| 5/02/2025 | 5,179.05 | 5,226.78 | 5,118.30 | 5,202.80 | 271,026 | 5,193.83 |
| 5/01/2025 | 5,002.27 | 5,159.92 | 4,970.00 | 5,101.43 | 311,691 | 5,092.64 |
| 4/30/2025 | 4,732.23 | 5,116.14 | 4,722.77 | 5,099.28 | 458,018 | 5,090.49 |
| 4/29/2025 | 4,849.99 | 4,930.12 | 4,841.81 | 4,909.23 | 371,671 | 4,900.77 |
| 4/28/2025 | 4,880.00 | 4,916.20 | 4,824.24 | 4,889.95 | 232,994 | 4,881.52 |
| 4/25/2025 | 4,828.62 | 4,878.41 | 4,793.55 | 4,838.44 | 189,623 | 4,830.10 |
| 4/24/2025 | 4,706.12 | 4,843.76 | 4,691.63 | 4,827.97 | 238,051 | 4,819.65 |
| 4/23/2025 | 4,719.83 | 4,800.00 | 4,665.00 | 4,731.03 | 237,871 | 4,722.88 |
| 4/22/2025 | 4,465.00 | 4,608.50 | 4,456.92 | 4,598.08 | 236,455 | 4,590.16 |
| 4/21/2025 | 4,566.64 | 4,578.81 | 4,371.12 | 4,437.63 | 235,483 | 4,429.98 |
| 4/17/2025 | 4,586.58 | 4,604.59 | 4,516.62 | 4,573.31 | 216,794 | 4,565.43 |
| 4/16/2025 | 4,573.85 | 4,627.76 | 4,491.76 | 4,540.84 | 248,764 | 4,533.01 |
| 4/15/2025 | 4,599.99 | 4,617.51 | 4,524.09 | 4,612.44 | 215,743 | 4,604.49 |
| 4/14/2025 | 4,701.70 | 4,701.70 | 4,547.42 | 4,556.84 | 290,222 | 4,548.99 |
| 4/11/2025 | 4,508.22 | 4,643.68 | 4,434.94 | 4,586.53 | 304,994 | 4,578.63 |
| 4/10/2025 | 4,525.60 | 4,558.85 | 4,373.84 | 4,494.64 | 434,952 | 4,486.89 |
| 4/09/2025 | 4,126.18 | 4,653.81 | 4,096.23 | 4,616.32 | 602,692 | 4,608.36 |
| 4/08/2025 | 4,375.01 | 4,430.51 | 4,129.58 | 4,164.15 | 356,215 | 4,156.97 |
| 4/07/2025 | 4,170.08 | 4,402.89 | 4,107.41 | 4,244.68 | 558,817 | 4,237.37 |
| 4/04/2025 | 4,322.22 | 4,513.25 | 4,312.91 | 4,334.82 | 508,607 | 4,327.35 |