Booking Inc. (BKNG)
4618.28
29.25 (0.64%)
At close: Mar 21, 2025, 3:59 PM
4436.74
-3.93%
After-hours: Mar 21, 2025, 07:00 PM EDT
BKNG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 4569.03 | 4652.69 | 4547.26 | 4589.03 | -2.86 | -0.06% | 234,438 |
| Mar 19, 2025 | 4448.19 | 4637.53 | 4448.19 | 4591.89 | 120.38 | 2.69% | 278,433 |
| Mar 18, 2025 | 4559.62 | 4565.41 | 4416.66 | 4471.51 | -91.88 | -2.01% | 286,176 |
| Mar 17, 2025 | 4474.13 | 4607.73 | 4461.77 | 4563.39 | 97.91 | 2.19% | 284,233 |
| Mar 14, 2025 | 4361.98 | 4465.48 | 4353.18 | 4465.48 | 170.08 | 3.96% | 252,900 |
| Mar 13, 2025 | 4382.05 | 4400.52 | 4279.40 | 4295.40 | -105.12 | -2.39% | 319,112 |
| Mar 12, 2025 | 4415.00 | 4422.30 | 4300.64 | 4400.52 | 47.11 | 1.08% | 305,766 |
| Mar 11, 2025 | 4400.01 | 4429.44 | 4308.02 | 4353.41 | -97.62 | -2.19% | 403,438 |
| Mar 10, 2025 | 4583.16 | 4583.16 | 4405.92 | 4451.03 | -222.35 | -4.76% | 361,196 |
| Mar 7, 2025 | 4678.75 | 4725.43 | 4601.48 | 4673.38 | -22.59 | -0.48% | 296,953 |
| Mar 6, 2025 | 4816.01 | 4871.71 | 4686.25 | 4695.97 | -221.49 | -4.50% | 305,762 |
| Mar 5, 2025 | 4894.61 | 4949.48 | 4842.24 | 4917.46 | 19.06 | 0.39% | 213,170 |
| Mar 4, 2025 | 4849.42 | 4967.95 | 4790.64 | 4898.40 | -47.75 | -0.97% | 389,716 |
| Mar 3, 2025 | 5016.01 | 5054.75 | 4914.10 | 4946.15 | -69.86 | -1.39% | 351,984 |
| Feb 28, 2025 | 4938.15 | 5016.01 | 4896.11 | 5016.01 | 97.88 | 1.99% | 305,454 |
| Feb 27, 2025 | 5042.11 | 5046.14 | 4916.65 | 4918.13 | -116.42 | -2.31% | 209,644 |
| Feb 26, 2025 | 5058.00 | 5129.00 | 5025.00 | 5034.55 | 0.72 | 0.01% | 257,308 |
| Feb 25, 2025 | 5090.00 | 5090.00 | 4951.92 | 5033.83 | -15.25 | -0.30% | 359,047 |
| Feb 24, 2025 | 5004.00 | 5102.93 | 4998.11 | 5049.08 | 58.44 | 1.17% | 350,210 |
| Feb 21, 2025 | 5213.47 | 5282.00 | 4970.05 | 4990.64 | -27.59 | -0.55% | 724,538 |
| Feb 20, 2025 | 5109.99 | 5109.99 | 4975.81 | 5018.23 | -92.37 | -1.81% | 301,618 |
| Feb 19, 2025 | 5168.62 | 5168.62 | 5043.02 | 5110.60 | -31.28 | -0.61% | 187,216 |
| 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 |