BKNG - Booking Holdings Inc.
4465.48
170.080 3.809%
Share volume: 252,246
Last Updated: 03-14-2025
Transportation/Transportation Services:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4,295.40
170.08
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $4,361.98 | $4,361.98 | $4,465.48 | $4,465.48 | $4,353.18 | $4,353.18 | $4,465.48 | $4,465.48 | 252,246 | $252,246.00 |
| 03-13-2025 | $4,382.05 | $4,382.05 | $4,400.52 | $4,400.52 | $4,279.40 | $4,279.40 | $4,295.40 | $4,295.40 | 319,112 | $319,112.00 |
| 03-12-2025 | $4,415.00 | $4,415.00 | $4,422.30 | $4,422.30 | $4,300.64 | $4,300.64 | $4,400.52 | $4,400.52 | 305,766 | $305,766.00 |
| 03-11-2025 | $4,400.01 | $4,400.01 | $4,429.44 | $4,429.44 | $4,308.02 | $4,308.02 | $4,353.41 | $4,353.41 | 403,438 | $403,438.00 |
| 03-10-2025 | $4,583.16 | $4,583.16 | $4,583.16 | $4,583.16 | $4,405.92 | $4,405.92 | $4,451.03 | $4,451.03 | 361,196 | $361,196.00 |
| 03-07-2025 | $4,678.75 | $4,678.75 | $4,725.43 | $4,725.43 | $4,601.49 | $4,601.49 | $4,673.38 | $4,673.38 | 296,953 | $296,953.00 |
| 03-06-2025 | $4,816.01 | $4,816.01 | $4,871.71 | $4,871.71 | $4,686.25 | $4,686.25 | $4,695.97 | $4,695.97 | 305,762 | $305,762.00 |
| 03-05-2025 | $4,894.61 | $4,894.61 | $4,949.48 | $4,949.48 | $4,842.24 | $4,842.24 | $4,917.46 | $4,917.46 | 213,170 | $213,170.00 |
| 03-04-2025 | $4,849.42 | $4,849.42 | $4,967.95 | $4,967.95 | $4,790.64 | $4,790.64 | $4,898.40 | $4,898.40 | 389,716 | $389,716.00 |
| 03-03-2025 | $5,016.01 | $5,016.01 | $5,054.75 | $5,054.75 | $4,914.10 | $4,914.10 | $4,946.15 | $4,946.15 | 351,984 | $351,984.00 |