The closing price for Booking (BKNG) in June 2025 was $229.07, on June 30, 2025. It was up 5.4% for the month. The latest price is $171.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $225.71 | $229.46 | $225.21 | $229.07 | 7,193,900 |
June 27 2025 | $222.29 | $226.00 | $222.13 | $225.27 | 7,439,575 |
June 26 2025 | $218.45 | $222.88 | $217.69 | $221.43 | 5,482,775 |
June 25 2025 | $216.25 | $218.51 | $215.26 | $217.05 | 4,431,925 |
June 24 2025 | $213.28 | $218.35 | $212.82 | $216.93 | 5,850,875 |
June 23 2025 | $211.31 | $211.69 | $207.17 | $211.04 | 4,395,675 |
June 20 2025 | $212.80 | $212.80 | $208.73 | $209.88 | 11,048,050 |
June 18 2025 | $209.99 | $211.77 | $208.82 | $209.17 | 4,526,350 |
June 17 2025 | $210.21 | $213.25 | $209.12 | $209.76 | 4,906,425 |
June 16 2025 | $210.70 | $212.87 | $210.23 | $212.45 | 5,612,375 |
June 13 2025 | $211.50 | $212.62 | $208.62 | $209.65 | 6,550,675 |
June 12 2025 | $216.25 | $217.15 | $214.69 | $216.12 | 4,834,400 |
June 11 2025 | $217.15 | $217.36 | $213.27 | $216.30 | 6,570,725 |
June 10 2025 | $218.81 | $219.45 | $215.07 | $217.15 | 4,466,100 |
June 09 2025 | $221.63 | $222.52 | $218.76 | $219.19 | 4,984,225 |
June 06 2025 | $222.20 | $222.83 | $219.76 | $222.16 | 4,352,275 |
June 05 2025 | $220.22 | $222.77 | $219.23 | $220.04 | 4,645,425 |
June 04 2025 | $216.22 | $219.63 | $216.21 | $219.51 | 5,238,625 |
June 03 2025 | $217.81 | $219.64 | $215.86 | $216.27 | 5,309,200 |
June 02 2025 | $217.25 | $219.01 | $216.12 | $218.79 | 3,417,600 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.