BKNG
Booking Holdings Inc. (BKNG)
155.8700
$
-1.7600 (%-1.12)
BKNG: Booking Holdings Inc. Historical Data
Historical price data, yearly archive and performance analysis for Booking Holdings Inc..
Historical Chart
Loading chart...
Average
OPEN 206.4602
CLOSE 206.5234
Low
LOW 163.85
High
HIGH 233.58
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 199.63 | 201.6 | 195.87 | 197.01 |
| 01/03/2025 | 197.51 | 198.48 | 195.15 | 196.15 |
| 01/06/2025 | 197.71 | 197.71 | 193.82 | 196.39 |
| 01/07/2025 | 195.26 | 195.57 | 191.52 | 191.84 |
| 01/08/2025 | 192.36 | 195.09 | 191.42 | 194.9 |
| 01/10/2025 | 192.37 | 193.43 | 188.01 | 189.58 |
| 01/13/2025 | 188.41 | 191.22 | 186.41 | 190.56 |
| 01/14/2025 | 191.27 | 192.36 | 190.04 | 191.15 |
| 01/15/2025 | 194.07 | 195.98 | 192.63 | 193.19 |
| 01/16/2025 | 192.71 | 196.06 | 191.93 | 194.6 |
| 01/17/2025 | 198 | 199.08 | 195.78 | 197.07 |
| 01/21/2025 | 197.02 | 197.38 | 184.6 | 187.46 |
| 01/22/2025 | 187.26 | 188.18 | 183.84 | 184.77 |
| 01/23/2025 | 184.83 | 192.9 | 184.36 | 192.73 |
| 01/24/2025 | 192.08 | 193.12 | 188.95 | 190.6 |
| 01/27/2025 | 186.27 | 191.25 | 186.27 | 187.01 |
| 01/28/2025 | 186.8 | 190.06 | 186.4 | 187.39 |
| 01/29/2025 | 188.22 | 189.76 | 187.55 | 188.87 |
| 01/30/2025 | 191.57 | 191.57 | 188 | 190.97 |
| 01/31/2025 | 191.84 | 193.2 | 188.44 | 189.5 |
| 02/03/2025 | 186.81 | 189.71 | 184.22 | 187.72 |
| 02/04/2025 | 186.82 | 189.14 | 186.23 | 187.16 |
| 02/05/2025 | 187.54 | 191.15 | 187.36 | 187.98 |
| 02/06/2025 | 189.23 | 193.88 | 189.2 | 191.19 |
| 02/07/2025 | 195.4 | 202.91 | 194.76 | 195.5 |
| 02/10/2025 | 198.51 | 199.48 | 196.24 | 196.54 |
| 02/11/2025 | 195.84 | 197.27 | 194.54 | 195.89 |
| 02/12/2025 | 195.08 | 200.83 | 195.08 | 200.72 |
| 02/13/2025 | 202.38 | 203.16 | 199.37 | 200.35 |
| 02/14/2025 | 203.42 | 203.42 | 199.02 | 201.78 |
| 02/18/2025 | 204.34 | 206.6 | 202.41 | 205.68 |
| 02/19/2025 | 206.74 | 206.74 | 201.72 | 204.42 |
| 02/20/2025 | 204.4 | 204.4 | 199.03 | 200.73 |
| 02/21/2025 | 208.54 | 211.28 | 198.8 | 199.63 |
| 02/24/2025 | 200.16 | 204.12 | 199.92 | 201.96 |
| 02/25/2025 | 203.6 | 203.6 | 198.08 | 201.35 |
| 02/26/2025 | 202.32 | 205.16 | 201 | 201.38 |
| 02/27/2025 | 201.68 | 201.85 | 196.67 | 196.73 |
| 02/28/2025 | 197.53 | 200.64 | 195.84 | 200.64 |
| 03/03/2025 | 200.64 | 202.19 | 196.56 | 197.85 |
| 03/04/2025 | 193.98 | 198.72 | 191.63 | 195.94 |
| 03/05/2025 | 195.78 | 197.98 | 193.69 | 196.7 |
| 03/06/2025 | 192.64 | 194.87 | 187.45 | 187.84 |
| 03/07/2025 | 187.15 | 189.02 | 184.06 | 186.94 |
| 03/10/2025 | 183.33 | 183.33 | 176.24 | 178.04 |
| 03/11/2025 | 176 | 177.18 | 172.32 | 174.14 |
| 03/12/2025 | 176.6 | 176.89 | 172.03 | 176.02 |
| 03/13/2025 | 175.28 | 176.02 | 171.18 | 171.82 |
| 03/14/2025 | 174.48 | 178.62 | 174.13 | 178.62 |
| 03/17/2025 | 178.97 | 184.31 | 178.47 | 182.54 |
| 03/18/2025 | 182.38 | 182.62 | 176.67 | 178.86 |
| 03/19/2025 | 177.93 | 185.5 | 177.93 | 183.68 |
| 03/20/2025 | 182.76 | 186.11 | 181.89 | 183.56 |
| 03/21/2025 | 181.25 | 185.8 | 178.29 | 184.69 |
| 03/24/2025 | 186.97 | 189.12 | 186.3 | 188.39 |
| 03/25/2025 | 188.91 | 191.78 | 188.91 | 191.12 |
| 03/26/2025 | 191.12 | 191.28 | 189.28 | 190.57 |
| 03/27/2025 | 189.6 | 192.29 | 184.56 | 190.11 |
| 03/28/2025 | 190.11 | 190.11 | 185.18 | 185.37 |
| 03/31/2025 | 180.91 | 185.04 | 177.63 | 184.28 |
| 04/01/2025 | 182.88 | 187.76 | 181.19 | 187.43 |
| 04/02/2025 | 184.98 | 189.18 | 184.98 | 187.57 |
| 04/03/2025 | 179.57 | 180.95 | 175.34 | 178.02 |
| 04/04/2025 | 172.89 | 180.53 | 171.36 | 171.36 |
| 04/07/2025 | 166.8 | 178.56 | 164.3 | 169.79 |
| 04/08/2025 | 175 | 177.22 | 165.18 | 166.57 |
| 04/09/2025 | 165.05 | 186.15 | 163.85 | 184.65 |
| 04/10/2025 | 181.02 | 182.35 | 174.95 | 179.79 |
| 04/11/2025 | 180.33 | 185.75 | 177.4 | 183.46 |
| 04/14/2025 | 188.07 | 188.07 | 181.9 | 182.27 |
| 04/15/2025 | 184 | 184.7 | 180.96 | 184.5 |
| 04/16/2025 | 182.95 | 185.11 | 179.67 | 181.63 |
| 04/17/2025 | 183.46 | 184.18 | 180.67 | 182.93 |
| 04/21/2025 | 182.67 | 183.15 | 174.84 | 177.51 |
| 04/22/2025 | 178.6 | 184.34 | 178.28 | 183.92 |
| 04/23/2025 | 188.79 | 192 | 186.6 | 189.24 |
| 04/24/2025 | 188.24 | 193.75 | 187.67 | 193.12 |
| 04/25/2025 | 193.14 | 195.14 | 191.74 | 193.54 |
| 04/28/2025 | 195.2 | 196.65 | 192.97 | 195.6 |
| 04/29/2025 | 194 | 197.2 | 193.67 | 196.37 |
| 04/30/2025 | 189.29 | 204.65 | 188.91 | 203.97 |
| 05/01/2025 | 200.09 | 206.4 | 198.8 | 204.06 |
| 05/02/2025 | 207.16 | 209.07 | 204.73 | 208.11 |
| 05/05/2025 | 207 | 210 | 207 | 207.64 |
| 05/06/2025 | 207.61 | 208.64 | 206.08 | 206.49 |
| 05/07/2025 | 206.55 | 209.14 | 205.3 | 207.85 |
| 05/08/2025 | 208.04 | 209.53 | 206.61 | 206.61 |
| 05/09/2025 | 205.64 | 206.06 | 201.52 | 202.9 |
| 05/12/2025 | 207.17 | 209.2 | 203.54 | 207.8 |
| 05/13/2025 | 206.49 | 212.1 | 206.05 | 210.5 |
| 05/14/2025 | 210.34 | 211.55 | 207.3 | 208.66 |
| 05/15/2025 | 208.56 | 211.42 | 208.36 | 209.51 |
| 05/16/2025 | 210.69 | 213.3 | 208.84 | 212.68 |
| 05/19/2025 | 212.6 | 215.2 | 209.09 | 215.12 |
| 05/20/2025 | 213.32 | 215 | 211.6 | 212.43 |
| 05/21/2025 | 211.46 | 213.36 | 210.44 | 211.73 |
| 05/22/2025 | 211.9 | 214.07 | 211.44 | 213.68 |
| 05/23/2025 | 211.23 | 213.49 | 210.91 | 213.31 |
| 05/27/2025 | 214.28 | 218.87 | 214.28 | 218.07 |
| 05/28/2025 | 218.07 | 220.2 | 218.07 | 219.01 |
| 05/29/2025 | 219.2 | 220.39 | 217.44 | 220.08 |
| 05/30/2025 | 220.4 | 221.3 | 219.08 | 220.76 |
| 06/02/2025 | 220 | 221.78 | 218.85 | 221.56 |
| 06/03/2025 | 220.56 | 222.42 | 218.59 | 219 |
| 06/04/2025 | 218.95 | 222.4 | 218.94 | 222.28 |
| 06/05/2025 | 223 | 225.59 | 222 | 222.82 |
| 06/06/2025 | 224.62 | 225.25 | 222.15 | 224.58 |
| 06/09/2025 | 224.05 | 224.94 | 221.14 | 221.58 |
| 06/10/2025 | 221.2 | 221.85 | 217.41 | 219.52 |
| 06/11/2025 | 219.52 | 219.73 | 215.6 | 218.65 |
| 06/12/2025 | 218.6 | 219.52 | 217.03 | 218.48 |
| 06/13/2025 | 213.8 | 214.93 | 210.89 | 211.94 |
| 06/16/2025 | 213 | 215.19 | 212.52 | 214.76 |
| 06/17/2025 | 212.5 | 215.57 | 211.4 | 212.04 |
| 06/18/2025 | 212.28 | 214.08 | 211.09 | 211.45 |
| 06/20/2025 | 215.12 | 215.12 | 211 | 212.16 |
| 06/23/2025 | 213.61 | 214 | 209.43 | 213.34 |
| 06/24/2025 | 215.6 | 220.73 | 215.14 | 219.29 |
| 06/25/2025 | 218.61 | 220.89 | 217.6 | 219.41 |
| 06/26/2025 | 220.83 | 225.3 | 220.06 | 223.84 |
| 06/27/2025 | 224.71 | 228.46 | 224.55 | 227.73 |
| 06/30/2025 | 228.16 | 231.96 | 227.66 | 231.57 |
| 07/01/2025 | 229.63 | 231.83 | 227.25 | 229.23 |
| 07/02/2025 | 227.6 | 228.41 | 225.6 | 228.07 |
| 07/03/2025 | 227.89 | 230.42 | 226.12 | 228.67 |
| 07/07/2025 | 229.02 | 232.64 | 228.32 | 232.64 |
| 07/08/2025 | 232.6 | 233.58 | 227.12 | 228.53 |
| 07/09/2025 | 230.41 | 230.68 | 226.12 | 226.72 |
| 07/10/2025 | 228.88 | 230.65 | 226.57 | 228.74 |
| 07/11/2025 | 227.7 | 229.02 | 226.43 | 228.68 |
| 07/14/2025 | 227.89 | 230.8 | 227.56 | 230.64 |
| 07/15/2025 | 229.74 | 231.6 | 225.6 | 227.02 |
| 07/16/2025 | 226.12 | 227.09 | 225.01 | 226.33 |
| 07/17/2025 | 226.26 | 228.74 | 225.86 | 227.36 |
| 07/18/2025 | 229.98 | 229.98 | 227.36 | 228.12 |
| 07/21/2025 | 226.6 | 228.66 | 226 | 227.09 |
| 07/22/2025 | 228.8 | 231.44 | 227.1 | 231.02 |
| 07/23/2025 | 230.64 | 230.78 | 227.2 | 229.45 |
| 07/24/2025 | 229.84 | 230.35 | 225.76 | 226 |
| 07/25/2025 | 227.14 | 227.21 | 224.97 | 225.29 |
| 07/28/2025 | 225.55 | 227.4 | 223.33 | 227.15 |
| 07/29/2025 | 227.84 | 227.84 | 221.67 | 223.63 |
| 07/30/2025 | 219.6 | 227.66 | 217.28 | 224.52 |
| 07/31/2025 | 225 | 226.58 | 219.75 | 220.16 |
| 08/01/2025 | 219.18 | 219.18 | 213.56 | 215.45 |
| 08/04/2025 | 216.48 | 219.24 | 213.58 | 219.04 |
| 08/05/2025 | 220.16 | 220.3 | 216.39 | 218.31 |
| 08/06/2025 | 218.98 | 221.55 | 216.6 | 221.45 |
| 08/07/2025 | 222 | 223.6 | 216.23 | 217.28 |
| 08/08/2025 | 218.16 | 218.16 | 214.66 | 216.24 |
| 08/11/2025 | 215.27 | 217.27 | 213.96 | 214.57 |
| 08/12/2025 | 214.57 | 218.73 | 214.57 | 218.46 |
| 08/13/2025 | 219.33 | 219.33 | 216.13 | 217.92 |
| 08/14/2025 | 218.68 | 220.77 | 216.76 | 219.39 |
| 08/15/2025 | 220.58 | 220.58 | 217.49 | 218.17 |
| 08/18/2025 | 217.96 | 221.44 | 216.78 | 221.28 |
| 08/19/2025 | 221.56 | 224.1 | 221.05 | 223.36 |
| 08/20/2025 | 223.36 | 225.91 | 223.29 | 225.59 |
| 08/21/2025 | 225.91 | 228.59 | 223.96 | 228.43 |
| 08/22/2025 | 229.01 | 231.8 | 226.6 | 228.83 |
| 08/25/2025 | 228.33 | 230.98 | 228 | 228.14 |
| 08/26/2025 | 228.03 | 229.13 | 225.75 | 228.23 |
| 08/27/2025 | 227.05 | 227.72 | 223.24 | 224.63 |
| 08/28/2025 | 225.2 | 226.63 | 223.8 | 226.08 |
| 08/29/2025 | 225.37 | 225.37 | 223.51 | 223.96 |
| 09/02/2025 | 223.09 | 223.09 | 218.28 | 220.22 |
| 09/03/2025 | 220.99 | 223.88 | 219.4 | 223.32 |
| 09/04/2025 | 222.8 | 223.94 | 218.16 | 223.43 |
| 09/05/2025 | 223.76 | 226.1 | 218.2 | 220.23 |
| 09/08/2025 | 221.14 | 225.54 | 220.4 | 222.79 |
| 09/09/2025 | 221.87 | 224.18 | 220.7 | 222.87 |
| 09/10/2025 | 222.56 | 222.56 | 215.01 | 218.99 |
| 09/11/2025 | 218.99 | 221.48 | 216.4 | 219.92 |
| 09/12/2025 | 218.44 | 220.8 | 217.51 | 218.33 |
| 09/15/2025 | 220 | 222.4 | 216.96 | 222.39 |
| 09/16/2025 | 223.06 | 223.06 | 217.2 | 219 |
| 09/17/2025 | 219.75 | 222.3 | 218.2 | 222.15 |
| 09/18/2025 | 222.28 | 223.51 | 216.43 | 217.72 |
| 09/19/2025 | 217.92 | 218.63 | 216 | 217.78 |
| 09/22/2025 | 216 | 219.09 | 214.8 | 218.29 |
| 09/23/2025 | 217 | 220.7 | 216.96 | 220.36 |
| 09/24/2025 | 221.12 | 221.12 | 217.14 | 221.02 |
| 09/25/2025 | 220.92 | 223.29 | 218.16 | 223.03 |
| 09/26/2025 | 223.14 | 223.46 | 219.28 | 221.92 |
| 09/29/2025 | 222.87 | 223.44 | 217.92 | 218.19 |
| 09/30/2025 | 217.08 | 218.32 | 214.04 | 215.97 |
| 10/01/2025 | 214.08 | 215.01 | 210 | 214.02 |
| 10/02/2025 | 213.02 | 217.24 | 212.04 | 216.98 |
| 10/03/2025 | 217.98 | 218.63 | 214.81 | 216.72 |
| 10/06/2025 | 214.72 | 225 | 210.4 | 216.79 |
| 10/07/2025 | 216.89 | 216.89 | 207.52 | 209.68 |
| 10/08/2025 | 208.92 | 209.53 | 204.4 | 205.25 |
| 10/09/2025 | 203.31 | 208.43 | 201.55 | 207.68 |
| 10/10/2025 | 207.77 | 209.6 | 205.23 | 206.6 |
| 10/13/2025 | 208.15 | 210.53 | 206.78 | 210.15 |
| 10/14/2025 | 208.39 | 212.73 | 207.84 | 211.21 |
| 10/15/2025 | 211.68 | 211.68 | 202.52 | 203.23 |
| 10/16/2025 | 202.39 | 203.51 | 197.23 | 198.09 |
| 10/17/2025 | 197.96 | 203.35 | 196.94 | 202.8 |
| 10/20/2025 | 204.23 | 206.92 | 203.22 | 205.68 |
| 10/21/2025 | 205.6 | 212.4 | 204.36 | 211.44 |
| 10/22/2025 | 213.12 | 213.12 | 208.27 | 209.22 |
| 10/23/2025 | 210.32 | 210.32 | 203.22 | 203.74 |
| 10/24/2025 | 205.2 | 207.04 | 203.2 | 205.85 |
| 10/27/2025 | 209.39 | 210.54 | 208.11 | 210.18 |
| 10/28/2025 | 209.62 | 211 | 204.82 | 204.82 |
| 10/29/2025 | 208 | 208.8 | 197.13 | 203.03 |
| 10/30/2025 | 202.54 | 211.19 | 202.2 | 203.21 |
| 10/31/2025 | 202.61 | 204.39 | 201.18 | 203.11 |
| 11/03/2025 | 202.54 | 203.41 | 199.33 | 201.22 |
| 11/04/2025 | 199.94 | 203.2 | 198.14 | 199.67 |
| 11/05/2025 | 199.24 | 199.56 | 195.48 | 196.45 |
| 11/06/2025 | 195.2 | 197.2 | 194.22 | 195.96 |
| 11/07/2025 | 196.7 | 200.58 | 196.2 | 197.6 |
| 11/10/2025 | 198.24 | 201.34 | 197.73 | 198.34 |
| 11/11/2025 | 198.92 | 202.88 | 198.34 | 202.03 |
| 11/12/2025 | 202.2 | 207.32 | 200.73 | 207.02 |
| 11/13/2025 | 208.37 | 209.43 | 202.52 | 203.02 |
| 11/14/2025 | 203.27 | 205.15 | 200.82 | 201.92 |
| 11/17/2025 | 201.2 | 203.56 | 190.92 | 192.16 |
| 11/18/2025 | 191.93 | 194.5 | 190.2 | 191.32 |
| 11/19/2025 | 190.81 | 191.54 | 186.5 | 187.63 |
| 11/20/2025 | 186.92 | 188.3 | 182.84 | 183.32 |
| 11/21/2025 | 184.02 | 191.99 | 184.02 | 190.72 |
| 11/24/2025 | 193.34 | 196 | 192.45 | 195.01 |
| 11/25/2025 | 195.3 | 198.09 | 194.68 | 196.25 |
| 11/26/2025 | 195.99 | 198 | 195.57 | 196.47 |
| 11/28/2025 | 196.19 | 198.1 | 195.41 | 196.59 |
| 12/01/2025 | 196.48 | 197.85 | 195.41 | 195.67 |
| 12/02/2025 | 196.2 | 207.05 | 196.12 | 205.4 |
| 12/03/2025 | 203.72 | 206.68 | 201.69 | 201.89 |
| 12/04/2025 | 202.6 | 203.26 | 200.8 | 201.09 |
| 12/05/2025 | 201.42 | 207.98 | 200.77 | 207.88 |
| 12/08/2025 | 207.54 | 208.38 | 204.79 | 207.1 |
| 12/09/2025 | 206.16 | 209.15 | 200.09 | 207.83 |
| 12/10/2025 | 206.94 | 214.62 | 202.59 | 211.09 |
| 12/11/2025 | 211.06 | 214.39 | 209.6 | 211.19 |
| 12/12/2025 | 212.36 | 214.32 | 211.48 | 212.07 |
| 12/15/2025 | 214.32 | 219.4 | 213.86 | 218.31 |
| 12/16/2025 | 217 | 220.81 | 216.76 | 217.48 |
| 12/17/2025 | 217.01 | 218.06 | 213.37 | 213.64 |
| 12/18/2025 | 213.55 | 217.07 | 213.31 | 213.82 |
| 12/19/2025 | 213.61 | 217.4 | 213.1 | 215.75 |
| 12/22/2025 | 217.52 | 218.8 | 215.6 | 216.28 |
| 12/23/2025 | 215.83 | 217.65 | 215.69 | 217.57 |
| 12/24/2025 | 216.76 | 219.08 | 216.68 | 217.86 |
| 12/26/2025 | 217.45 | 219.48 | 216.6 | 217.61 |
| 12/29/2025 | 217.74 | 218.48 | 216.15 | 217.65 |
| 12/30/2025 | 216.53 | 218.21 | 216.53 | 217.09 |
| 12/31/2025 | 216.6 | 217.56 | 214.12 | 214.21 |