Booking Inc. (BKNG)
NASDAQ: BKNG
· Real-Time Price · USD
5505.80
-80.06 (-1.43%)
At close: Sep 05, 2025, 3:59 PM
5504.98
-0.01%
After-hours: Sep 05, 2025, 07:23 PM EDT
BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5594.07 | 5652.51 | 5455.00 | 5505.80 | 5505.80 | -1.43% | 202,041 |
| Sep 4, 2025 | 5570.00 | 5598.50 | 5453.95 | 5585.86 | 5576.26 | 0.05% | 220,400 |
| Sep 3, 2025 | 5524.86 | 5596.92 | 5485.00 | 5582.95 | 5573.35 | 1.41% | 189,831 |
| Sep 2, 2025 | 5577.32 | 5577.32 | 5456.97 | 5505.55 | 5496.09 | -1.67% | 244,600 |
| Aug 29, 2025 | 5634.14 | 5634.14 | 5587.75 | 5599.05 | 5589.43 | -0.94% | 138,932 |
| Aug 28, 2025 | 5630.00 | 5665.72 | 5595.00 | 5651.99 | 5642.28 | 0.65% | 167,952 |
| Aug 27, 2025 | 5676.19 | 5693.00 | 5581.06 | 5615.68 | 5606.03 | -1.58% | 151,452 |
| Aug 26, 2025 | 5700.87 | 5728.16 | 5643.64 | 5705.68 | 5695.87 | 0.04% | 170,965 |
| Aug 25, 2025 | 5708.18 | 5774.48 | 5700.12 | 5703.60 | 5693.80 | -0.30% | 115,620 |
| Aug 22, 2025 | 5725.22 | 5795.00 | 5665.05 | 5720.87 | 5711.04 | 0.18% | 195,558 |
| Aug 21, 2025 | 5647.84 | 5714.75 | 5599.08 | 5710.74 | 5700.93 | 1.26% | 156,373 |
| Aug 20, 2025 | 5584.00 | 5647.87 | 5582.28 | 5639.78 | 5630.09 | 1.00% | 175,500 |
| Aug 19, 2025 | 5539.12 | 5602.57 | 5526.15 | 5584.08 | 5574.48 | 0.94% | 199,809 |
| Aug 18, 2025 | 5449.04 | 5535.88 | 5419.52 | 5532.00 | 5522.49 | 1.42% | 169,509 |
| Aug 15, 2025 | 5514.44 | 5514.44 | 5437.22 | 5454.29 | 5444.92 | -0.56% | 158,024 |
| Aug 14, 2025 | 5467.00 | 5519.30 | 5418.92 | 5484.77 | 5475.34 | 0.68% | 179,800 |
| Aug 13, 2025 | 5483.34 | 5483.34 | 5403.18 | 5447.92 | 5438.56 | -0.25% | 190,500 |
| Aug 12, 2025 | 5364.25 | 5468.17 | 5364.25 | 5461.54 | 5452.15 | 1.81% | 144,561 |
| Aug 11, 2025 | 5381.84 | 5431.83 | 5349.09 | 5364.25 | 5355.03 | -0.77% | 174,991 |
| Aug 8, 2025 | 5454.02 | 5454.02 | 5366.43 | 5405.91 | 5396.62 | -0.48% | 188,870 |