Booking Holdings Inc. (NEO:BKNG)
Canada
· Delayed Price · Currency is CAD 34.27
+1.12 (3.38%)
At close: Dec 5, 2025
Booking Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.17 | 34.27 | 33.17 | 34.27 | 34.27 | 3.38% | 19,162 |
| Dec 4, 2025 | 33.40 | 33.44 | 33.15 | 33.15 | 33.15 | -0.42% | 4,072 |
| Dec 3, 2025 | 33.80 | 34.05 | 33.29 | 33.29 | 33.29 | -1.89% | 14,529 |
| Dec 2, 2025 | 32.42 | 34.10 | 32.42 | 33.93 | 33.93 | 5.08% | 18,395 |
| Dec 1, 2025 | 32.39 | 32.56 | 32.28 | 32.29 | 32.29 | -0.68% | 7,364 |
| Nov 28, 2025 | 32.66 | 32.66 | 32.51 | 32.51 | 32.51 | 1.03% | 2,369 |
| Nov 27, 2025 | 32.50 | 32.50 | 32.18 | 32.18 | 32.18 | -0.86% | 303 |
| Nov 26, 2025 | 32.45 | 32.69 | 32.34 | 32.46 | 32.46 | -0.03% | 12,615 |
| Nov 25, 2025 | 32.11 | 32.60 | 32.11 | 32.47 | 32.47 | 0.87% | 6,703 |
| Nov 24, 2025 | 31.63 | 32.28 | 31.63 | 32.19 | 32.19 | 2.19% | 22,242 |
| Nov 21, 2025 | 30.25 | 31.64 | 30.25 | 31.50 | 31.50 | 4.06% | 15,281 |
| Nov 20, 2025 | 31.06 | 31.06 | 30.27 | 30.27 | 30.27 | -2.10% | 21,068 |
| Nov 19, 2025 | 31.38 | 31.40 | 30.90 | 30.92 | 30.92 | -2.49% | 4,970 |
| Nov 18, 2025 | 31.50 | 32.09 | 31.50 | 31.71 | 31.71 | -0.13% | 23,953 |
| Nov 17, 2025 | 33.23 | 33.49 | 31.70 | 31.75 | 31.75 | -4.91% | 58,330 |
| Nov 14, 2025 | 33.59 | 33.81 | 33.23 | 33.39 | 33.39 | -0.45% | 20,507 |
| Nov 13, 2025 | 34.44 | 34.53 | 33.54 | 33.54 | 33.54 | -1.99% | 41,538 |
| Nov 12, 2025 | 33.33 | 34.22 | 33.27 | 34.22 | 34.22 | 2.36% | 31,330 |
| Nov 11, 2025 | 33.28 | 33.45 | 33.26 | 33.43 | 33.43 | 1.92% | 4,701 |
| Nov 10, 2025 | 32.78 | 33.19 | 32.78 | 32.80 | 32.80 | 0.43% | 11,704 |
| Nov 7, 2025 | 32.66 | 33.06 | 32.54 | 32.66 | 32.66 | 0.74% | 11,030 |
| Nov 6, 2025 | 32.45 | 32.55 | 32.17 | 32.42 | 32.42 | -0.09% | 7,495 |
| Nov 5, 2025 | 32.59 | 32.95 | 32.45 | 32.45 | 32.45 | -1.58% | 9,694 |
| Nov 4, 2025 | 33.24 | 33.61 | 32.97 | 32.97 | 32.97 | -0.87% | 21,746 |
| Nov 3, 2025 | 33.50 | 33.58 | 33.01 | 33.26 | 33.26 | -0.89% | 13,672 |
| Oct 31, 2025 | 33.51 | 33.68 | 33.42 | 33.56 | 33.56 | -0.65% | 15,048 |
| Oct 30, 2025 | 34.10 | 34.89 | 33.77 | 33.78 | 33.78 | 0.66% | 26,196 |
| Oct 29, 2025 | 34.55 | 34.55 | 32.70 | 33.56 | 33.56 | -1.38% | 36,574 |
| Oct 28, 2025 | 34.64 | 34.71 | 34.00 | 34.03 | 34.03 | -2.24% | 15,196 |
| Oct 27, 2025 | 34.44 | 34.81 | 34.44 | 34.81 | 34.81 | 2.17% | 6,023 |
| Oct 24, 2025 | 34.10 | 34.23 | 33.66 | 34.07 | 34.07 | 1.01% | 9,201 |
| Oct 23, 2025 | 34.54 | 34.64 | 33.68 | 33.73 | 33.73 | -2.71% | 35,652 |
| Oct 22, 2025 | 35.06 | 35.06 | 34.57 | 34.67 | 34.67 | -0.97% | 17,109 |
| Oct 21, 2025 | 34.28 | 35.05 | 34.17 | 35.01 | 35.01 | 2.58% | 9,123 |
| Oct 20, 2025 | 33.78 | 34.20 | 33.75 | 34.13 | 34.13 | 1.40% | 16,623 |
| Oct 17, 2025 | 32.80 | 33.66 | 32.65 | 33.66 | 33.66 | 2.72% | 22,875 |
| Oct 16, 2025 | 33.20 | 33.72 | 32.67 | 32.77 | 32.77 | -3.05% | 54,639 |
| Oct 15, 2025 | 34.94 | 34.94 | 33.80 | 33.80 | 33.80 | -3.59% | 11,232 |
| Oct 14, 2025 | 34.58 | 35.07 | 34.58 | 35.06 | 35.06 | 2.51% | 955 |
| Oct 10, 2025 | 34.40 | 34.50 | 34.20 | 34.20 | 34.20 | -0.61% | 3,298 |
| Oct 9, 2025 | 33.91 | 34.47 | 33.90 | 34.41 | 34.41 | 1.47% | 2,910 |
| Oct 8, 2025 | 34.60 | 34.60 | 33.91 | 33.91 | 33.91 | -1.68% | 2,869 |
| Oct 7, 2025 | 35.00 | 35.00 | 34.49 | 34.49 | 34.49 | -4.17% | 72,318 |
| Oct 6, 2025 | 35.43 | 36.81 | 35.29 | 35.99 | 35.99 | 0.17% | 2,792 |
| Oct 3, 2025 | 36.12 | 36.12 | 35.93 | 35.93 | 35.93 | 2.07% | 1,186 |
| Oct 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.28% | 502 |
| Oct 1, 2025 | 35.45 | 35.46 | 34.97 | 35.10 | 35.10 | -2.09% | 10,731 |
| Sep 30, 2025 | 35.84 | 35.85 | 35.79 | 35.85 | 35.85 | -0.99% | 3,646 |
| Sep 29, 2025 | 36.78 | 36.78 | 36.18 | 36.21 | 36.21 | -1.87% | 3,792 |
| Sep 26, 2025 | 36.68 | 36.93 | 36.68 | 36.90 | 36.90 | -0.32% | 54,356 |
| Sep 25, 2025 | 36.30 | 37.02 | 36.30 | 37.02 | 37.02 | 1.37% | 389 |
| Sep 24, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.19% | 342 |
| Sep 23, 2025 | 36.18 | 36.45 | 36.18 | 36.45 | 36.45 | 0.55% | 5,934 |
| Sep 22, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.72% | 611 |
| Sep 19, 2025 | 36.10 | 36.10 | 35.99 | 35.99 | 35.99 | -0.36% | 630 |
| Sep 18, 2025 | 37.00 | 37.00 | 36.10 | 36.12 | 36.12 | -1.45% | 2,093 |
| Sep 17, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.52% | 462 |
| Sep 16, 2025 | 36.21 | 36.46 | 36.21 | 36.46 | 36.46 | 0.91% | 338 |
| Sep 12, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.31% | 798 |
| Sep 11, 2025 | 36.64 | 36.70 | 36.61 | 36.61 | 36.61 | 0.52% | 1,247 |
| Sep 10, 2025 | 36.50 | 36.50 | 35.78 | 36.42 | 36.42 | -1.73% | 3,809 |
| Sep 9, 2025 | 36.89 | 37.06 | 36.81 | 37.06 | 37.06 | 0.41% | 1,983 |
| Sep 8, 2025 | 37.27 | 37.32 | 36.91 | 36.91 | 36.91 | 1.18% | 1,023 |
| Sep 5, 2025 | 37.25 | 37.25 | 36.42 | 36.48 | 36.48 | -0.87% | 849 |
| Sep 4, 2025 | 36.34 | 36.80 | 36.34 | 36.80 | 36.80 | -0.78% | 7,100 |
| Sep 3, 2025 | 36.88 | 37.09 | 36.88 | 37.09 | 37.09 | 1.95% | 2,062 |
| Sep 2, 2025 | 36.39 | 36.39 | 36.38 | 36.38 | 36.38 | -2.05% | 665 |
| Aug 29, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -0.96% | 250 |
| Aug 28, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.52% | 1,179 |
| Aug 22, 2025 | 38.00 | 38.10 | 37.72 | 38.08 | 38.08 | 1.06% | 3,475 |
| Aug 21, 2025 | 37.44 | 37.68 | 37.44 | 37.68 | 37.68 | 0.32% | 599 |
| Aug 20, 2025 | 37.26 | 37.56 | 37.26 | 37.56 | 37.56 | 1.21% | 699 |
| Aug 19, 2025 | 36.94 | 37.24 | 36.94 | 37.11 | 37.11 | 1.34% | 3,743 |
| Aug 18, 2025 | 36.35 | 36.62 | 36.35 | 36.62 | 36.62 | 0.49% | 1,630 |
| Aug 15, 2025 | 37.05 | 37.05 | 36.44 | 36.44 | 36.44 | -0.38% | 894 |
| Aug 14, 2025 | 36.24 | 36.69 | 36.24 | 36.58 | 36.58 | 0.83% | 1,009 |
| Aug 13, 2025 | 36.94 | 36.94 | 36.15 | 36.28 | 36.28 | -0.11% | 672 |
| Aug 12, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.28% | 987 |
| Aug 11, 2025 | 35.84 | 35.93 | 35.80 | 35.86 | 35.86 | -0.25% | 1,378 |
| Aug 8, 2025 | 35.90 | 35.96 | 35.71 | 35.95 | 35.95 | -0.96% | 1,862 |
| Aug 7, 2025 | 36.90 | 37.16 | 36.28 | 36.30 | 36.30 | -1.09% | 2,177 |
| Aug 6, 2025 | 36.45 | 36.70 | 36.45 | 36.70 | 36.70 | 1.21% | 646 |
| Aug 5, 2025 | 36.30 | 36.45 | 36.26 | 36.26 | 36.26 | 1.77% | 876 |
| Aug 1, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -3.39% | 348 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.88 | 36.88 | 36.88 | -1.65% | 793 |
| Jul 30, 2025 | 37.00 | 37.60 | 36.60 | 37.50 | 37.50 | 0.91% | 9,304 |
| Jul 29, 2025 | 37.54 | 37.54 | 37.16 | 37.16 | 37.16 | -0.54% | 1,489 |
| Jul 28, 2025 | 37.37 | 37.38 | 37.35 | 37.36 | 37.36 | -0.35% | 1,416 |
| Jul 25, 2025 | 37.54 | 37.54 | 37.49 | 37.49 | 37.49 | -0.48% | 1,906 |
| Jul 24, 2025 | 37.98 | 38.05 | 37.67 | 37.67 | 37.67 | -1.44% | 1,144 |
| Jul 23, 2025 | 38.42 | 38.42 | 38.22 | 38.22 | 38.22 | -0.83% | 1,422 |
| Jul 22, 2025 | 37.96 | 38.54 | 37.96 | 38.54 | 38.54 | 1.74% | 3,042 |
| Jul 21, 2025 | 38.07 | 38.07 | 37.88 | 37.88 | 37.88 | -0.16% | 1,547 |
| Jul 17, 2025 | 37.80 | 38.07 | 37.80 | 37.94 | 37.94 | 0.48% | 23,237 |
| Jul 16, 2025 | 37.58 | 37.76 | 37.54 | 37.76 | 37.76 | -0.55% | 100,329 |
| Jul 15, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | -0.89% | 643 |
| Jul 14, 2025 | 38.03 | 38.33 | 38.03 | 38.31 | 38.31 | 0.58% | 3,289 |
| Jul 11, 2025 | 38.00 | 38.11 | 38.00 | 38.09 | 38.09 | 0.21% | 2,490 |
| Jul 10, 2025 | 37.90 | 38.10 | 37.90 | 38.01 | 38.01 | 0.45% | 841 |
| Jul 9, 2025 | 38.33 | 38.33 | 37.84 | 37.84 | 37.84 | -0.97% | 1,589 |