Booking Inc. (BKNG)
4614.88
58.04 (1.27%)
At close: Apr 15, 2025, 3:59 PM
4555.86
-1.28%
After-hours: Apr 15, 2025, 07:02 PM EDT
Booking Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4701.70 | 4701.70 | 4701.70 | 4701.70 | 4547.42 | 4547.42 | 4556.84 | 4556.84 | -0.65% | 286,936 |
| Apr 11, 2025 | 4508.22 | 4508.22 | 4643.68 | 4643.68 | 4434.94 | 4434.94 | 4586.53 | 4586.53 | 2.04% | 305,000 |
| Apr 10, 2025 | 4525.60 | 4525.60 | 4558.85 | 4558.85 | 4373.84 | 4373.84 | 4494.64 | 4494.64 | -2.64% | 423,300 |
| Apr 9, 2025 | 4126.18 | 4126.18 | 4653.81 | 4653.81 | 4096.23 | 4096.23 | 4616.32 | 4616.32 | 10.86% | 602,835 |
| Apr 8, 2025 | 4375.01 | 4375.01 | 4430.51 | 4430.51 | 4129.58 | 4129.58 | 4164.15 | 4164.15 | -1.90% | 351,108 |
| Apr 7, 2025 | 4170.08 | 4170.08 | 4463.92 | 4463.92 | 4107.41 | 4107.41 | 4244.68 | 4244.68 | -0.92% | 558,400 |
| Apr 4, 2025 | 4322.22 | 4322.22 | 4513.25 | 4513.25 | 4284.02 | 4284.02 | 4284.02 | 4284.02 | -3.74% | 508,520 |
| Apr 3, 2025 | 4489.24 | 4489.24 | 4523.76 | 4523.76 | 4383.46 | 4383.46 | 4450.53 | 4450.53 | -5.09% | 394,399 |
| Apr 2, 2025 | 4624.43 | 4624.43 | 4729.60 | 4729.60 | 4624.43 | 4624.43 | 4689.30 | 4689.30 | 0.08% | 193,542 |
| Apr 1, 2025 | 4572.09 | 4572.09 | 4693.97 | 4693.97 | 4529.74 | 4529.74 | 4685.75 | 4685.75 | 1.71% | 222,040 |
| Mar 31, 2025 | 4522.81 | 4522.81 | 4626.04 | 4626.04 | 4440.86 | 4440.86 | 4606.91 | 4606.91 | -0.59% | 359,400 |
| Mar 28, 2025 | 4752.80 | 4752.80 | 4752.80 | 4752.80 | 4629.60 | 4629.60 | 4634.24 | 4634.24 | -2.49% | 185,473 |
| Mar 27, 2025 | 4740.00 | 4740.00 | 4807.34 | 4807.34 | 4613.98 | 4613.98 | 4752.80 | 4752.80 | -0.24% | 194,035 |
| Mar 26, 2025 | 4778.00 | 4778.00 | 4782.00 | 4782.00 | 4732.06 | 4732.06 | 4764.16 | 4764.16 | -0.29% | 179,370 |
| Mar 25, 2025 | 4722.68 | 4722.68 | 4794.59 | 4794.59 | 4722.68 | 4722.68 | 4777.91 | 4777.91 | 1.45% | 264,935 |
| Mar 24, 2025 | 4674.18 | 4674.18 | 4727.96 | 4727.96 | 4657.45 | 4657.45 | 4709.72 | 4709.72 | 2.00% | 232,067 |
| Mar 21, 2025 | 4531.33 | 4531.33 | 4645.11 | 4645.11 | 4457.33 | 4457.33 | 4617.26 | 4617.26 | 0.62% | 574,400 |
| Mar 20, 2025 | 4569.03 | 4569.03 | 4652.69 | 4652.69 | 4547.26 | 4547.26 | 4589.03 | 4589.03 | -0.06% | 239,300 |
| Mar 19, 2025 | 4448.19 | 4448.19 | 4637.53 | 4637.53 | 4448.19 | 4448.19 | 4591.89 | 4591.89 | 2.69% | 278,433 |
| Mar 18, 2025 | 4559.62 | 4559.62 | 4565.41 | 4565.41 | 4416.66 | 4416.66 | 4471.51 | 4471.51 | -2.01% | 286,176 |
| Mar 17, 2025 | 4474.13 | 4474.13 | 4607.73 | 4607.73 | 4461.77 | 4461.77 | 4563.39 | 4563.39 | 2.19% | 284,233 |
| Mar 14, 2025 | 4361.98 | 4361.98 | 4465.48 | 4465.48 | 4353.18 | 4353.18 | 4465.48 | 4465.48 | 3.96% | 252,900 |
| Mar 13, 2025 | 4382.05 | 4382.05 | 4400.52 | 4400.52 | 4279.40 | 4279.40 | 4295.40 | 4295.40 | -2.39% | 319,112 |
| Mar 12, 2025 | 4415.00 | 4415.00 | 4422.30 | 4422.30 | 4300.64 | 4300.64 | 4400.52 | 4400.52 | 1.08% | 305,766 |
| Mar 11, 2025 | 4400.01 | 4400.01 | 4429.44 | 4429.44 | 4308.02 | 4308.02 | 4353.41 | 4353.41 | -2.19% | 403,438 |
| Mar 10, 2025 | 4583.16 | 4583.16 | 4583.16 | 4583.16 | 4405.92 | 4405.92 | 4451.03 | 4451.03 | -4.76% | 361,196 |
| Mar 7, 2025 | 4678.75 | 4678.75 | 4725.43 | 4725.43 | 4601.48 | 4601.48 | 4673.38 | 4673.38 | -0.48% | 296,953 |
| Mar 6, 2025 | 4816.01 | 4806.16 | 4871.71 | 4861.75 | 4686.25 | 4676.67 | 4695.97 | 4686.37 | -4.50% | 305,762 |
| Mar 5, 2025 | 4894.61 | 4884.61 | 4949.48 | 4939.36 | 4842.24 | 4832.34 | 4917.46 | 4907.41 | 0.39% | 213,170 |
| Mar 4, 2025 | 4849.42 | 4839.51 | 4967.95 | 4957.80 | 4790.64 | 4780.85 | 4898.40 | 4888.39 | -0.97% | 389,716 |
| Mar 3, 2025 | 5016.01 | 5005.76 | 5054.75 | 5044.42 | 4914.10 | 4904.06 | 4946.15 | 4936.04 | -1.39% | 351,984 |
| Feb 28, 2025 | 4938.15 | 4928.06 | 5016.01 | 5005.76 | 4896.11 | 4886.11 | 5016.01 | 5005.76 | 1.99% | 305,454 |
| Feb 27, 2025 | 5042.11 | 5031.81 | 5046.14 | 5035.83 | 4916.65 | 4906.60 | 4918.13 | 4908.08 | -2.31% | 209,644 |
| Feb 26, 2025 | 5058.00 | 5047.66 | 5129.00 | 5118.52 | 5025.00 | 5014.73 | 5034.55 | 5024.26 | 0.01% | 257,308 |
| Feb 25, 2025 | 5090.00 | 5079.60 | 5090.00 | 5079.60 | 4951.92 | 4941.80 | 5033.83 | 5023.54 | -0.30% | 359,047 |
| Feb 24, 2025 | 5004.00 | 4993.77 | 5102.93 | 5092.50 | 4998.11 | 4987.89 | 5049.08 | 5038.76 | 1.17% | 350,210 |
| Feb 21, 2025 | 5213.47 | 5202.81 | 5282.00 | 5271.20 | 4970.05 | 4959.89 | 4990.64 | 4980.44 | -0.55% | 724,538 |
| Feb 20, 2025 | 5109.99 | 5099.54 | 5109.99 | 5099.54 | 4975.81 | 4965.64 | 5018.23 | 5007.97 | -1.81% | 301,618 |
| Feb 19, 2025 | 5168.62 | 5158.05 | 5168.62 | 5158.05 | 5043.02 | 5032.71 | 5110.60 | 5100.15 | -0.61% | 187,216 |
| Feb 18, 2025 | 5108.50 | 5098.06 | 5165.00 | 5154.44 | 5060.36 | 5050.02 | 5141.88 | 5131.37 | 1.93% | 278,015 |
| Feb 14, 2025 | 5085.44 | 5075.05 | 5085.44 | 5075.05 | 4975.54 | 4965.37 | 5044.40 | 5034.09 | 0.71% | 202,555 |
| Feb 13, 2025 | 5059.46 | 5049.12 | 5079.09 | 5068.71 | 4984.31 | 4974.12 | 5008.70 | 4998.46 | -0.19% | 224,593 |
| Feb 12, 2025 | 4877.03 | 4867.06 | 5020.66 | 5010.39 | 4877.03 | 4867.06 | 5018.11 | 5007.85 | 2.47% | 199,108 |
| Feb 11, 2025 | 4896.06 | 4886.05 | 4931.78 | 4921.70 | 4863.60 | 4853.66 | 4897.32 | 4887.31 | -0.33% | 177,417 |
| Feb 10, 2025 | 4962.71 | 4952.57 | 4987.00 | 4976.81 | 4905.99 | 4895.97 | 4913.48 | 4903.44 | 0.53% | 191,860 |
| Feb 7, 2025 | 4884.90 | 4874.92 | 5072.70 | 5062.33 | 4869.00 | 4859.05 | 4887.47 | 4877.48 | 2.25% | 430,834 |
| Feb 6, 2025 | 4730.64 | 4720.97 | 4847.00 | 4837.09 | 4729.88 | 4720.21 | 4779.71 | 4769.94 | 1.71% | 428,097 |
| Feb 5, 2025 | 4688.43 | 4678.84 | 4778.68 | 4768.91 | 4684.07 | 4674.49 | 4699.39 | 4689.78 | 0.44% | 218,672 |
| Feb 4, 2025 | 4670.51 | 4660.96 | 4728.57 | 4718.90 | 4655.87 | 4646.35 | 4678.94 | 4669.37 | -0.30% | 261,879 |
| Feb 3, 2025 | 4670.19 | 4660.65 | 4742.86 | 4733.17 | 4605.43 | 4596.02 | 4692.90 | 4683.31 | -0.94% | 251,836 |