Booking Inc. (BKNG)
NASDAQ: BKNG
· Real-Time Price · USD
5485.75
37.83 (0.69%)
At close: Aug 14, 2025, 3:59 PM
5490.00
0.08%
Pre-market: Aug 15, 2025, 09:14 AM EDT
BKNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5467.00 | 5519.30 | 5418.92 | 5484.77 | 5484.77 | 0.68% | 179,375 |
| Aug 13, 2025 | 5483.34 | 5483.34 | 5403.18 | 5447.92 | 5447.92 | -0.25% | 190,500 |
| Aug 12, 2025 | 5364.25 | 5468.17 | 5364.25 | 5461.54 | 5461.54 | 1.81% | 144,561 |
| Aug 11, 2025 | 5381.84 | 5431.83 | 5349.09 | 5364.25 | 5364.25 | -0.77% | 174,991 |
| Aug 8, 2025 | 5454.02 | 5454.02 | 5366.43 | 5405.91 | 5405.91 | -0.48% | 188,870 |
| Aug 7, 2025 | 5550.00 | 5590.00 | 5405.67 | 5432.10 | 5432.10 | -1.88% | 202,669 |
| Aug 6, 2025 | 5474.47 | 5538.83 | 5415.00 | 5536.31 | 5536.31 | 1.44% | 199,175 |
| Aug 5, 2025 | 5503.93 | 5507.50 | 5409.79 | 5457.86 | 5457.86 | -0.33% | 221,868 |
| Aug 4, 2025 | 5412.00 | 5481.01 | 5339.42 | 5476.09 | 5476.09 | 1.67% | 237,008 |
| Aug 1, 2025 | 5479.47 | 5479.47 | 5339.12 | 5386.29 | 5386.29 | -2.14% | 199,612 |
| Jul 31, 2025 | 5625.00 | 5664.41 | 5493.68 | 5504.06 | 5504.06 | -1.94% | 288,407 |
| Jul 30, 2025 | 5490.00 | 5691.57 | 5432.05 | 5612.91 | 5612.91 | 0.40% | 371,683 |
| Jul 29, 2025 | 5696.00 | 5696.00 | 5541.64 | 5590.77 | 5590.77 | -1.55% | 324,400 |
| Jul 28, 2025 | 5638.81 | 5685.00 | 5583.13 | 5678.75 | 5678.75 | 0.83% | 225,646 |
| Jul 25, 2025 | 5678.51 | 5680.28 | 5624.21 | 5632.27 | 5632.27 | -0.31% | 184,813 |
| Jul 24, 2025 | 5745.94 | 5758.83 | 5644.12 | 5650.00 | 5650.00 | -1.50% | 172,516 |
| Jul 23, 2025 | 5765.93 | 5769.58 | 5680.00 | 5736.32 | 5736.32 | -0.68% | 149,571 |
| Jul 22, 2025 | 5720.00 | 5786.00 | 5677.50 | 5775.53 | 5775.53 | 1.73% | 143,694 |
| Jul 21, 2025 | 5665.00 | 5716.50 | 5649.95 | 5677.15 | 5677.15 | -0.45% | 156,366 |
| Jul 18, 2025 | 5749.59 | 5749.59 | 5684.00 | 5702.90 | 5702.90 | 0.33% | 147,100 |