The closing price for Booking (BKNG) this year is $5,016.01, on Friday. It is up 0.5% for the year. The latest price is $5,020.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $4,938.15 | $5,016.01 | $4,896.11 | $5,016.01 | 305,454 |
February 27 2025 | $5,042.11 | $5,046.14 | $4,916.65 | $4,918.13 | 209,644 |
February 26 2025 | $5,058.00 | $5,129.00 | $5,025.00 | $5,034.55 | 257,308 |
February 25 2025 | $5,090.00 | $5,090.00 | $4,951.92 | $5,033.83 | 359,047 |
February 24 2025 | $5,004.00 | $5,102.93 | $4,998.11 | $5,049.08 | 350,210 |
February 21 2025 | $5,213.47 | $5,282.00 | $4,970.05 | $4,990.64 | 724,538 |
February 20 2025 | $5,109.99 | $5,109.99 | $4,975.81 | $5,018.23 | 301,618 |
February 19 2025 | $5,168.62 | $5,168.62 | $5,043.02 | $5,110.60 | 187,216 |
February 18 2025 | $5,108.50 | $5,165.00 | $5,060.36 | $5,141.88 | 278,015 |
February 14 2025 | $5,085.44 | $5,085.44 | $4,975.54 | $5,044.40 | 202,555 |
February 13 2025 | $5,059.46 | $5,079.09 | $4,984.31 | $5,008.70 | 224,593 |
February 12 2025 | $4,877.03 | $5,020.66 | $4,877.03 | $5,018.11 | 199,108 |
February 11 2025 | $4,896.06 | $4,931.78 | $4,863.60 | $4,897.32 | 177,417 |
February 10 2025 | $4,962.71 | $4,987.00 | $4,905.99 | $4,913.48 | 191,860 |
February 07 2025 | $4,884.90 | $5,072.70 | $4,869.00 | $4,887.47 | 430,834 |
February 06 2025 | $4,730.64 | $4,847.00 | $4,729.88 | $4,779.71 | 428,097 |
February 05 2025 | $4,688.43 | $4,778.68 | $4,684.07 | $4,699.39 | 218,672 |
February 04 2025 | $4,670.51 | $4,728.57 | $4,655.87 | $4,678.94 | 261,879 |
February 03 2025 | $4,670.19 | $4,742.86 | $4,605.43 | $4,692.90 | 251,836 |
January 31 2025 | $4,796.00 | $4,830.00 | $4,711.04 | $4,737.56 | 245,373 |
January 30 2025 | $4,789.34 | $4,789.34 | $4,700.05 | $4,774.33 | 237,078 |
January 29 2025 | $4,705.56 | $4,744.01 | $4,688.77 | $4,721.86 | 179,124 |
January 28 2025 | $4,670.10 | $4,751.52 | $4,660.00 | $4,684.68 | 331,058 |
January 27 2025 | $4,656.87 | $4,781.16 | $4,656.87 | $4,675.36 | 299,730 |
January 24 2025 | $4,802.00 | $4,828.00 | $4,723.79 | $4,764.89 | 240,050 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
