Booking Inc.

5027.85
-82.75 (-1.62%)
At close: Feb 20, 2025, 3:59 PM
5125.00
1.93%
After-hours: Feb 20, 2025, 05:16 PM EST

BKNG Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 5168.62 5168.62 5043.02 5110.60 -31.28 -0.61% 185,012
Feb 18, 2025 5108.50 5165.00 5060.36 5141.88 97.48 1.93% 278,015
Feb 14, 2025 5085.44 5085.44 4975.54 5044.40 35.70 0.71% 202,555
Feb 13, 2025 5059.46 5079.09 4984.31 5008.70 -9.41 -0.19% 224,593
Feb 12, 2025 4877.03 5020.66 4877.03 5018.11 120.79 2.47% 199,108
Feb 11, 2025 4896.06 4931.78 4863.60 4897.32 -16.16 -0.33% 177,417
Feb 10, 2025 4962.71 4987.00 4905.99 4913.48 26.01 0.53% 191,860
Feb 7, 2025 4884.90 5072.70 4869.00 4887.47 107.76 2.25% 430,834
Feb 6, 2025 4730.64 4847.00 4729.88 4779.71 80.32 1.71% 428,097
Feb 5, 2025 4688.43 4778.68 4684.07 4699.39 20.45 0.44% 218,672
Feb 4, 2025 4670.51 4728.57 4655.87 4678.94 -13.96 -0.30% 261,879
Feb 3, 2025 4670.19 4742.86 4605.43 4692.90 -44.66 -0.94% 251,836
Jan 31, 2025 4796.00 4830.00 4711.04 4737.56 -36.77 -0.77% 245,373
Jan 30, 2025 4789.34 4789.34 4700.05 4774.33 52.47 1.11% 237,078
Jan 29, 2025 4705.56 4744.01 4688.77 4721.86 37.18 0.79% 179,124
Jan 28, 2025 4670.10 4751.52 4660.00 4684.68 9.32 0.20% 331,058
Jan 27, 2025 4656.87 4781.16 4656.87 4675.36 -89.53 -1.88% 299,730
Jan 24, 2025 4802.00 4828.00 4723.79 4764.89 -53.25 -1.11% 240,050
Jan 23, 2025 4620.65 4822.45 4609.05 4818.14 198.93 4.31% 402,327
Jan 22, 2025 4681.56 4704.51 4595.91 4619.21 -67.20 -1.43% 372,921
Jan 21, 2025 4925.45 4934.62 4615.00 4686.41 -240.39 -4.88% 406,126
Jan 17, 2025 4950.00 4976.96 4894.45 4926.80 61.80 1.27% 260,454
Jan 16, 2025 4817.78 4901.60 4798.17 4865.00 35.36 0.73% 188,438
Jan 15, 2025 4851.73 4899.54 4815.71 4829.64 50.83 1.06% 230,379
Jan 14, 2025 4781.83 4809.08 4751.08 4778.81 14.91 0.31% 206,100
Jan 13, 2025 4710.29 4780.58 4660.32 4763.90 24.35 0.51% 209,926
Jan 10, 2025 4809.21 4835.85 4700.16 4739.55 -132.87 -2.73% 306,303
Jan 8, 2025 4808.90 4877.24 4785.50 4872.42 76.32 1.59% 266,310
Jan 7, 2025 4881.41 4889.36 4788.00 4796.10 -113.69 -2.32% 220,331
Jan 6, 2025 4942.67 4942.67 4845.55 4909.79 5.94 0.12% 278,226
Jan 3, 2025 4937.78 4961.95 4878.86 4903.85 -21.44 -0.44% 165,555
Jan 2, 2025 4990.67 5039.88 4896.67 4925.29 -43.13 -0.87% 141,300
Dec 31, 2024 4990.00 5007.23 4963.26 4968.42 -22.45 -0.45% 105,300
Dec 30, 2024 4992.50 5016.48 4938.04 4990.87 -46.52 -0.92% 147,735
Dec 27, 2024 5060.00 5078.64 5016.13 5037.39 -58.65 -1.15% 116,500
Dec 26, 2024 5094.06 5125.84 5092.80 5096.04 -26.90 -0.53% 68,700
Dec 24, 2024 5086.27 5122.94 5050.69 5122.94 59.82 1.18% 78,635
Dec 23, 2024 5066.79 5071.39 5005.12 5063.12 14.53 0.29% 165,233
Dec 20, 2024 4955.43 5085.21 4955.43 5048.59 68.19 1.37% 463,938
Dec 19, 2024 4997.08 5020.66 4946.84 4980.40 37.05 0.75% 278,277
Dec 18, 2024 5154.96 5167.27 4939.85 4943.35 -211.61 -4.10% 316,300
Dec 17, 2024 5129.00 5177.25 5109.84 5154.96 2.83 0.05% 220,549
Dec 16, 2024 5206.64 5231.40 5141.19 5152.13 -75.48 -1.44% 342,533
Dec 13, 2024 5240.00 5260.41 5213.60 5227.61 -41.32 -0.78% 164,100
Dec 12, 2024 5300.00 5337.24 5255.65 5268.93 -24.07 -0.45% 147,903
Dec 11, 2024 5253.32 5295.55 5218.78 5293.00 107.67 2.08% 196,440
Dec 10, 2024 5174.00 5223.67 5111.57 5185.33 35.73 0.69% 254,854
Dec 9, 2024 5240.00 5280.30 5142.08 5149.60 -150.74 -2.84% 273,000
Dec 6, 2024 5260.00 5337.20 5260.00 5300.34 12.40 0.23% 188,318
Dec 5, 2024 5253.88 5330.00 5200.00 5287.94 44.78 0.85% 183,769

Create Price Alert on BKNG

Your price alert will notify you when the stock price is above 5027.85.

Add to Watchlist