Booking Holdings Inc (BKNG) Historical Stock Data
5,202.80 ↑101.37 (1.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKNG is up 0.87% a day on average. There have been 20 days where Booking Holdings Inc closed green and 10 days where BKNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5,179.05 | 5,202.80 | ↑$23.75 (0.46%) | 5,118.30 | 5,226.78 | 270.96K |
| 2025-05-01 | 5,002.27 | 5,101.43 | ↑$99.16 (1.98%) | 4,970.00 | 5,159.92 | 311.73K |
| 2025-04-30 | 4,732.23 | 5,099.28 | ↑$367.05 (7.76%) | 4,722.77 | 5,116.14 | 458.04K |
| 2025-04-29 | 4,849.99 | 4,909.23 | ↑$59.24 (1.22%) | 4,841.81 | 4,930.12 | 371.91K |
| 2025-04-28 | 4,880.00 | 4,889.95 | ↑$9.95 (0.20%) | 4,824.24 | 4,916.20 | 232.99K |
| 2025-04-25 | 4,828.62 | 4,838.44 | ↑$9.82 (0.20%) | 4,793.55 | 4,878.41 | 189.58K |
| 2025-04-24 | 4,706.12 | 4,827.97 | ↑$121.85 (2.59%) | 4,691.63 | 4,843.76 | 238.05K |
| 2025-04-23 | 4,719.83 | 4,731.03 | ↑$11.20 (0.24%) | 4,665.00 | 4,800.00 | 237.86K |
| 2025-04-22 | 4,465.00 | 4,598.08 | ↑$133.08 (2.98%) | 4,456.92 | 4,608.50 | 236.44K |
| 2025-04-21 | 4,566.64 | 4,437.63 | ↓$129.01 (-2.83%) | 4,371.12 | 4,578.81 | 235.48K |
| 2025-04-17 | 4,586.58 | 4,573.31 | ↓$13.27 (-0.29%) | 4,516.62 | 4,604.59 | 216.79K |
| 2025-04-16 | 4,573.85 | 4,540.84 | ↓$33.01 (-0.72%) | 4,491.77 | 4,627.76 | 248.77K |
| 2025-04-15 | 4,599.99 | 4,612.44 | ↑$12.45 (0.27%) | 4,524.09 | 4,617.51 | 215.74K |
| 2025-04-14 | 4,701.70 | 4,556.84 | ↓$144.86 (-3.08%) | 4,547.42 | 4,701.70 | 288.06K |
| 2025-04-11 | 4,508.22 | 4,586.53 | ↑$78.31 (1.74%) | 4,434.94 | 4,643.68 | 304.97K |
| 2025-04-10 | 4,525.60 | 4,494.64 | ↓$30.96 (-0.68%) | 4,373.84 | 4,558.85 | 423.21K |
| 2025-04-09 | 4,126.18 | 4,616.32 | ↑$490.14 (11.88%) | 4,096.23 | 4,653.81 | 602.81K |
| 2025-04-08 | 4,375.01 | 4,164.15 | ↓$210.86 (-4.82%) | 4,129.58 | 4,430.51 | 351.08K |
| 2025-04-07 | 4,170.08 | 4,244.68 | ↑$74.60 (1.79%) | 4,107.41 | 4,463.92 | 558.39K |
| 2025-04-04 | 4,322.22 | 4,284.02 | ↓$38.20 (-0.88%) | 4,284.02 | 4,513.25 | 508.49K |
| 2025-04-03 | 4,489.24 | 4,450.53 | ↓$38.71 (-0.86%) | 4,383.46 | 4,523.76 | 394.39K |
| 2025-04-02 | 4,624.43 | 4,689.30 | ↑$64.87 (1.40%) | 4,624.43 | 4,729.60 | 193.52K |
| 2025-04-01 | 4,572.09 | 4,685.75 | ↑$113.66 (2.49%) | 4,529.74 | 4,693.96 | 222.04K |
| 2025-03-31 | 4,522.81 | 4,606.91 | ↑$84.10 (1.86%) | 4,440.86 | 4,626.04 | 359.38K |
| 2025-03-28 | 4,752.80 | 4,634.24 | ↓$118.56 (-2.49%) | 4,629.60 | 4,752.80 | 185.44K |
| 2025-03-27 | 4,740.00 | 4,752.80 | ↑$12.80 (0.27%) | 4,613.98 | 4,807.34 | 194.03K |
| 2025-03-26 | 4,778.00 | 4,764.16 | ↓$13.84 (-0.29%) | 4,732.06 | 4,782.00 | 179.36K |
| 2025-03-25 | 4,722.68 | 4,777.91 | ↑$55.23 (1.17%) | 4,722.68 | 4,794.59 | 264.93K |
| 2025-03-24 | 4,674.18 | 4,709.72 | ↑$35.54 (0.76%) | 4,657.45 | 4,727.96 | 232.07K |
| 2025-03-21 | 4,531.33 | 4,617.26 | ↑$85.93 (1.90%) | 4,457.33 | 4,645.11 | 574.38K |
Create an account or log in to view more rows.
$BKNG Buy the dip
$BKNG the future is so bright .. I gotta wear shades..
$BKNG swing puts
$BKNG it can go lower
$BKNG I'll say it again slowwwllyyyy! Better stocks to short by far
$BKNG it can go lower
$BKNG Same thing
different day
$BKNG Love this stock.
Light taps
$BKNG come to papa
$BKNG time will come