The highest closing price for Booking (BKNG) last month was $5,509.42, on May 30. It was up 10.3% for the month. The latest price is $5,693.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $5,500.50 | $5,522.97 | $5,467.62 | $5,509.42 | 232,680 |
May 29 2025 | $5,470.56 | $5,500.17 | $5,426.54 | $5,492.52 | 193,731 |
May 28 2025 | $5,442.34 | $5,495.51 | $5,442.34 | $5,465.82 | 188,775 |
May 27 2025 | $5,347.69 | $5,462.35 | $5,347.69 | $5,442.34 | 257,660 |
May 23 2025 | $5,271.63 | $5,328.04 | $5,263.57 | $5,323.61 | 152,421 |
May 22 2025 | $5,288.36 | $5,342.58 | $5,276.81 | $5,332.70 | 136,007 |
May 21 2025 | $5,277.49 | $5,324.90 | $5,251.93 | $5,284.19 | 130,923 |
May 20 2025 | $5,323.79 | $5,365.71 | $5,280.88 | $5,301.53 | 178,492 |
May 19 2025 | $5,305.86 | $5,370.71 | $5,218.22 | $5,368.73 | 158,785 |
May 16 2025 | $5,258.06 | $5,323.24 | $5,212.02 | $5,307.91 | 200,481 |
May 15 2025 | $5,204.98 | $5,276.32 | $5,200.03 | $5,228.71 | 155,632 |
May 14 2025 | $5,249.47 | $5,279.61 | $5,173.62 | $5,207.56 | 195,583 |
May 13 2025 | $5,153.46 | $5,293.47 | $5,142.47 | $5,253.35 | 253,615 |
May 12 2025 | $5,170.38 | $5,220.99 | $5,079.75 | $5,186.04 | 293,837 |
May 09 2025 | $5,132.25 | $5,142.55 | $5,029.32 | $5,063.80 | 228,447 |
May 08 2025 | $5,192.06 | $5,229.31 | $5,156.31 | $5,156.37 | 209,144 |
May 07 2025 | $5,154.74 | $5,219.53 | $5,123.77 | $5,187.29 | 157,416 |
May 06 2025 | $5,181.21 | $5,206.91 | $5,143.20 | $5,153.47 | 182,788 |
May 05 2025 | $5,166.08 | $5,240.95 | $5,166.08 | $5,182.17 | 192,562 |
May 02 2025 | $5,170.12 | $5,217.77 | $5,109.48 | $5,193.83 | 271,025 |
May 01 2025 | $4,993.65 | $5,151.02 | $4,961.43 | $5,092.64 | 311,817 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
