The highest closing price for Booking (BKNG) last month was $5,815.92, on July 7. It was down 4.1% for the month. The latest price is $5,646.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $5,625.00 | $5,664.41 | $5,493.68 | $5,504.06 | 288,407 |
July 30 2025 | $5,490.00 | $5,691.57 | $5,432.05 | $5,612.91 | 371,683 |
July 29 2025 | $5,696.00 | $5,696.00 | $5,541.64 | $5,590.77 | 324,367 |
July 28 2025 | $5,638.81 | $5,685.00 | $5,583.13 | $5,678.75 | 225,646 |
July 25 2025 | $5,678.51 | $5,680.28 | $5,624.21 | $5,632.27 | 184,813 |
July 24 2025 | $5,745.94 | $5,758.83 | $5,644.12 | $5,650.00 | 172,516 |
July 23 2025 | $5,765.93 | $5,769.58 | $5,680.00 | $5,736.32 | 149,571 |
July 22 2025 | $5,720.00 | $5,786.00 | $5,677.50 | $5,775.53 | 143,694 |
July 21 2025 | $5,665.00 | $5,716.50 | $5,649.95 | $5,677.15 | 156,366 |
July 18 2025 | $5,749.59 | $5,749.59 | $5,684.00 | $5,702.90 | 147,060 |
July 17 2025 | $5,656.50 | $5,718.42 | $5,646.40 | $5,683.94 | 141,505 |
July 16 2025 | $5,652.96 | $5,677.35 | $5,625.22 | $5,658.13 | 169,054 |
July 15 2025 | $5,743.61 | $5,790.00 | $5,640.00 | $5,675.53 | 163,774 |
July 14 2025 | $5,697.36 | $5,769.94 | $5,689.03 | $5,766.04 | 134,130 |
July 11 2025 | $5,692.62 | $5,725.39 | $5,660.65 | $5,717.10 | 150,929 |
July 10 2025 | $5,722.12 | $5,766.29 | $5,664.15 | $5,718.51 | 169,242 |
July 09 2025 | $5,760.27 | $5,767.00 | $5,653.12 | $5,668.04 | 185,095 |
July 08 2025 | $5,815.00 | $5,839.41 | $5,678.00 | $5,713.33 | 237,057 |
July 07 2025 | $5,725.38 | $5,815.92 | $5,707.93 | $5,815.92 | 176,013 |
July 03 2025 | $5,697.29 | $5,760.40 | $5,652.99 | $5,716.80 | 131,159 |
July 02 2025 | $5,690.00 | $5,710.21 | $5,640.00 | $5,701.76 | 211,400 |
July 01 2025 | $5,740.80 | $5,795.77 | $5,681.28 | $5,730.73 | 226,100 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
