The highest closing price for Booking (BKNG) last month was $4,936.04, on March 3. It was down 8% for the month. The latest price is $4,462.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $4,522.81 | $4,626.04 | $4,440.86 | $4,606.91 | 359,397 |
March 28 2025 | $4,752.80 | $4,752.80 | $4,629.61 | $4,634.24 | 185,473 |
March 27 2025 | $4,740.00 | $4,807.34 | $4,613.98 | $4,752.80 | 194,035 |
March 26 2025 | $4,778.00 | $4,782.00 | $4,732.06 | $4,764.16 | 179,370 |
March 25 2025 | $4,722.68 | $4,794.59 | $4,722.68 | $4,777.91 | 264,935 |
March 24 2025 | $4,674.18 | $4,727.96 | $4,657.45 | $4,709.72 | 232,067 |
March 21 2025 | $4,531.33 | $4,645.11 | $4,457.33 | $4,617.26 | 574,396 |
March 20 2025 | $4,569.03 | $4,652.69 | $4,547.26 | $4,589.03 | 239,284 |
March 19 2025 | $4,448.19 | $4,637.53 | $4,448.19 | $4,591.89 | 278,433 |
March 18 2025 | $4,559.62 | $4,565.41 | $4,416.66 | $4,471.51 | 286,176 |
March 17 2025 | $4,474.13 | $4,607.73 | $4,461.77 | $4,563.39 | 284,233 |
March 14 2025 | $4,361.98 | $4,465.48 | $4,353.18 | $4,465.48 | 252,893 |
March 13 2025 | $4,382.05 | $4,400.52 | $4,279.40 | $4,295.40 | 319,112 |
March 12 2025 | $4,415.00 | $4,422.30 | $4,300.64 | $4,400.52 | 305,766 |
March 11 2025 | $4,400.01 | $4,429.44 | $4,308.02 | $4,353.41 | 403,438 |
March 10 2025 | $4,583.16 | $4,583.16 | $4,405.92 | $4,451.03 | 361,196 |
March 07 2025 | $4,678.75 | $4,725.43 | $4,601.49 | $4,673.38 | 296,953 |
March 06 2025 | $4,806.16 | $4,861.75 | $4,676.67 | $4,686.37 | 305,762 |
March 05 2025 | $4,884.60 | $4,939.36 | $4,832.34 | $4,907.41 | 213,170 |
March 04 2025 | $4,839.51 | $4,957.79 | $4,780.85 | $4,888.39 | 389,716 |
March 03 2025 | $5,005.76 | $5,044.42 | $4,904.05 | $4,936.04 | 351,984 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
