Booking Holdings Inc (BKNG) Historical Stock Data
5,393.74 ↑48.27 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKNG is up 0.27% a day on average. There have been 18 days where Booking Holdings Inc closed green and 12 days where BKNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5,340.31 | 5,393.74 | ↑$53.43 (1.00%) | 5,327.56 | 5,435.00 | 392.76K |
| 2025-12-18 | 5,338.84 | 5,345.47 | ↑$6.63 (0.12%) | 5,332.74 | 5,426.77 | 184.31K |
| 2025-12-17 | 5,425.26 | 5,340.98 | ↓$84.28 (-1.55%) | 5,334.18 | 5,451.46 | 177.23K |
| 2025-12-16 | 5,425.00 | 5,436.93 | ↑$11.93 (0.22%) | 5,418.88 | 5,519.79 | 202.20K |
| 2025-12-15 | 5,357.89 | 5,457.70 | ↑$99.81 (1.86%) | 5,346.48 | 5,484.99 | 364.31K |
| 2025-12-12 | 5,308.92 | 5,301.64 | ↓$7.28 (-0.14%) | 5,287.13 | 5,357.99 | 185.96K |
| 2025-12-11 | 5,277.01 | 5,279.68 | ↑$2.67 (0.05%) | 5,240.65 | 5,359.80 | 242.70K |
| 2025-12-10 | 5,173.50 | 5,277.20 | ↑$103.70 (2.00%) | 5,064.69 | 5,365.58 | 446.63K |
| 2025-12-09 | 5,153.99 | 5,195.76 | ↑$41.77 (0.81%) | 5,002.19 | 5,228.69 | 299.51K |
| 2025-12-08 | 5,186.51 | 5,177.39 | ↓$9.12 (-0.18%) | 5,119.67 | 5,209.45 | 303.49K |
| 2025-12-05 | 5,032.00 | 5,197.04 | ↑$165.04 (3.28%) | 5,019.35 | 5,199.49 | 287.18K |
| 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 |
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