BKNG - Booking Holdings Inc.
5165.27
-30.970 -0.600%
Share volume: 203,161
Last Updated: 05-08-2025
Transportation/Transportation Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$5,196.24
-30.97
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $5,201.02 | $5,201.02 | $5,238.34 | $5,238.34 | $5,165.21 | $5,165.21 | $5,165.27 | $5,165.27 | 203,161 | $203,161.00 |
| 05-07-2025 | $5,163.64 | $5,163.64 | $5,228.55 | $5,228.55 | $5,132.62 | $5,132.62 | $5,196.24 | $5,196.24 | 157,416 | $157,416.00 |
| 05-06-2025 | $5,190.15 | $5,190.15 | $5,215.90 | $5,215.90 | $5,152.08 | $5,152.08 | $5,162.37 | $5,162.37 | 182,788 | $182,788.00 |
| 05-05-2025 | $5,175.00 | $5,175.00 | $5,250.00 | $5,250.00 | $5,175.00 | $5,175.00 | $5,191.12 | $5,191.12 | 192,562 | $192,562.00 |
| 05-02-2025 | $5,179.05 | $5,179.05 | $5,226.78 | $5,226.78 | $5,118.30 | $5,118.30 | $5,202.80 | $5,202.80 | 271,025 | $271,025.00 |
| 05-01-2025 | $5,002.27 | $5,002.27 | $5,159.92 | $5,159.92 | $4,970.00 | $4,970.00 | $5,101.43 | $5,101.43 | 311,817 | $311,817.00 |
| 04-30-2025 | $4,732.23 | $4,732.23 | $5,116.14 | $5,116.14 | $4,722.77 | $4,722.77 | $5,099.28 | $5,099.28 | 458,080 | $458,080.00 |
| 04-29-2025 | $4,849.99 | $4,849.99 | $4,930.12 | $4,930.12 | $4,841.81 | $4,841.81 | $4,909.23 | $4,909.23 | 372,276 | $372,276.00 |
| 04-28-2025 | $4,880.00 | $4,880.00 | $4,916.20 | $4,916.20 | $4,824.24 | $4,824.24 | $4,889.95 | $4,889.95 | 233,008 | $233,008.00 |
| 04-25-2025 | $4,828.62 | $4,828.62 | $4,878.41 | $4,878.41 | $4,793.55 | $4,793.55 | $4,838.44 | $4,838.44 | 189,621 | $189,621.00 |
