Booking Holdings Inc (BKNG) Historical Stock Data
5,027.20 ↓20.01 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKNG is down -0.28% a day on average. There have been 14 days where Booking Holdings Inc closed green and 16 days where BKNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5,066.99 | 5,027.20 | ↓$39.79 (-0.79%) | 5,019.88 | 5,081.59 | 167.72K |
| 2025-12-03 | 5,092.97 | 5,047.21 | ↓$45.76 (-0.90%) | 5,042.16 | 5,167.12 | 205.14K |
| 2025-12-02 | 4,905.00 | 5,135.07 | ↑$230.07 (4.69%) | 4,903.00 | 5,176.22 | 432.46K |
| 2025-12-01 | 4,912.00 | 4,891.81 | ↓$20.19 (-0.41%) | 4,885.17 | 4,946.15 | 206.82K |
| 2025-11-28 | 4,904.67 | 4,914.69 | ↑$10.02 (0.20%) | 4,885.15 | 4,952.48 | 133.29K |
| 2025-11-26 | 4,896.88 | 4,911.85 | ↑$14.97 (0.31%) | 4,889.60 | 4,950.00 | 283.67K |
| 2025-11-25 | 4,882.51 | 4,906.24 | ↑$23.73 (0.49%) | 4,867.01 | 4,952.12 | 274.46K |
| 2025-11-24 | 4,835.88 | 4,875.37 | ↑$39.49 (0.82%) | 4,811.25 | 4,899.78 | 398.49K |
| 2025-11-21 | 4,613.52 | 4,768.00 | ↑$154.48 (3.35%) | 4,606.01 | 4,799.66 | 464.51K |
| 2025-11-20 | 4,673.00 | 4,583.10 | ↓$89.90 (-1.92%) | 4,571.12 | 4,707.50 | 354.95K |
| 2025-11-19 | 4,772.66 | 4,690.77 | ↓$81.89 (-1.72%) | 4,662.54 | 4,786.77 | 343K |
| 2025-11-18 | 4,798.19 | 4,783.01 | ↓$15.18 (-0.32%) | 4,755.12 | 4,862.42 | 325.12K |
| 2025-11-17 | 5,038.27 | 4,804.01 | ↓$234.26 (-4.65%) | 4,773.00 | 5,089.04 | 417.41K |
| 2025-11-14 | 5,081.65 | 5,048.01 | ↓$33.64 (-0.66%) | 5,020.51 | 5,128.87 | 205.47K |
| 2025-11-13 | 5,199.17 | 5,075.61 | ↓$123.56 (-2.38%) | 5,063.10 | 5,235.84 | 281K |
| 2025-11-12 | 5,055.00 | 5,175.58 | ↑$120.58 (2.39%) | 5,018.23 | 5,183.09 | 241.62K |
| 2025-11-11 | 4,973.00 | 5,050.65 | ↑$77.65 (1.56%) | 4,958.40 | 5,071.88 | 198.12K |
| 2025-11-10 | 4,949.12 | 4,958.40 | ↑$9.28 (0.19%) | 4,943.27 | 5,033.55 | 229.74K |
| 2025-11-07 | 4,917.45 | 4,940.00 | ↑$22.55 (0.46%) | 4,905.05 | 5,014.42 | 271.39K |
| 2025-11-06 | 4,880.00 | 4,899.05 | ↑$19.05 (0.39%) | 4,855.40 | 4,928.18 | 264.45K |
| 2025-11-05 | 4,981.01 | 4,911.15 | ↓$69.86 (-1.40%) | 4,886.99 | 4,988.50 | 254.88K |
| 2025-11-04 | 4,998.50 | 4,991.76 | ↓$6.74 (-0.13%) | 4,953.54 | 5,080.00 | 209.26K |
| 2025-11-03 | 5,063.60 | 5,030.55 | ↓$33.05 (-0.65%) | 4,983.29 | 5,085.23 | 226.91K |
| 2025-10-31 | 5,109.83 | 5,077.74 | ↓$32.09 (-0.63%) | 5,029.52 | 5,109.83 | 165.61K |
| 2025-10-30 | 5,063.39 | 5,080.21 | ↑$16.82 (0.33%) | 5,055.00 | 5,279.76 | 323.52K |
| 2025-10-29 | 5,200.01 | 5,075.86 | ↓$124.15 (-2.39%) | 4,928.14 | 5,220.00 | 459.22K |
| 2025-10-28 | 5,240.58 | 5,120.57 | ↓$120.01 (-2.29%) | 5,120.57 | 5,275.00 | 391.65K |
| 2025-10-27 | 5,234.79 | 5,254.40 | ↑$19.61 (0.37%) | 5,202.83 | 5,263.44 | 214.79K |
| 2025-10-24 | 5,130.00 | 5,146.16 | ↑$16.16 (0.32%) | 5,080.76 | 5,176.07 | 225.50K |
| 2025-10-23 | 5,258.00 | 5,093.47 | ↓$164.53 (-3.13%) | 5,080.50 | 5,258.00 | 310.62K |
Create an account or log in to view more rows.
$BKNG Starting a small position
$BKNG The squeeze is coming
$BKNG how long until we take off?
$BKNG we need more volume
$BKNG Who else bought the dip on Friday?
$BKNG MACD turned bullish
$BKNG Buy the dip
$BKNG the future is so bright .. I gotta wear shades..
$BKNG swing puts
$BKNG it can go lower