Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,627.88 -45.62 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2035 2035 1934 1939 537,672 -89.54(-4.41%)
Jan 28, 2021 1974 2044 1931 2029 845,452 +147.63(+7.85%)
Jan 27, 2021 1926 1971 1856 1881 706,789 -96.82(-4.89%)
Jan 26, 2021 2028 2051 1970 1978 449,025 -35.18(-1.75%)
Jan 25, 2021 2040 2055 1942 2013 881,769 -47.69(-2.31%)
Jan 22, 2021 2096 2104 2060 2061 357,512 -43.58(-2.07%)
Jan 21, 2021 2135 2152 2100 2105 462,006 -49.99(-2.32%)
Jan 20, 2021 2174 2174 2119 2155 339,553 -2.98(-0.14%)
Jan 19, 2021 2130 2164 2104 2158 275,658 +43.70(+2.07%)
Jan 15, 2021 2174 2174 2111 2114 341,571 -63.20(-2.90%)
Jan 14, 2021 2180 2210 2173 2177 273,773 +0.17(+0.01%)
Jan 13, 2021 2163 2202 2163 2177 238,765 -13.88(-0.63%)
Jan 12, 2021 2232 2238 2186 2191 260,059 -24.87(-1.12%)
Jan 11, 2021 2247 2284 2208 2216 321,396 -60.12(-2.64%)
Jan 08, 2021 2251 2284 2243 2276 311,294 +41.59(+1.86%)
Jan 07, 2021 2272 2282 2214 2234 300,501 -9.94(-0.44%)
Jan 06, 2021 2170 2283 2154 2244 394,359 +61.58(+2.82%)
Jan 05, 2021 2158 2220 2149 2182 349,090 +23.93(+1.11%)
Jan 04, 2021 2244 2251 2116 2159 334,860 -63.02(-2.84%)
Dec 31, 2020 2222 2222 2222 230,329 +21.95(+1.00%)
Dec 30, 2020 2194 2208 2169 2200 230,329 +19.81(+0.91%)
Dec 29, 2020 2160 2194 2148 2180 342,759 +47.36(+2.22%)
Dec 28, 2020 2124 2147 2119 2132 251,632 +49.44(+2.37%)
Dec 24, 2020 2114 2114 2076 2083 182,967 -12.47(-0.60%)
Dec 23, 2020 2050 2109 2045 2095 315,467 +47.91(+2.34%)
Dec 22, 2020 2063 2064 2026 2048 199,315 -15.34(-0.74%)
Dec 21, 2020 2045 2067 2019 2063 358,021 -31.37(-1.50%)
Dec 18, 2020 2113 2113 2083 2094 537,471 -13.75(-0.65%)
Dec 17, 2020 2113 2122 2065 2108 296,005 +14.69(+0.70%)
Dec 16, 2020 2113 2113 2072 2093 239,174 +0.66(+0.03%)
Dec 15, 2020 2073 2100 2050 2093 315,513 +31.95(+1.55%)
Dec 14, 2020 2115 2138 2060 2061 340,077 -23.14(-1.11%)
Dec 11, 2020 2085 2099 2045 2084 355,306 -15.62(-0.74%)
Dec 10, 2020 2090 2146 2074 2100 380,624 -2.23(-0.11%)
Dec 09, 2020 2095 2164 2072 2102 699,729 +20.41(+0.98%)
Dec 08, 2020 2088 2123 2077 2081 343,225 -42.03(-1.98%)
Dec 07, 2020 2115 2132 2080 2123 322,302 +3.74(+0.18%)
Dec 04, 2020 2098 2134 2085 2120 340,368 +28.33(+1.35%)
Dec 03, 2020 2091 2117 2060 2091 366,048 +18.17(+0.88%)
Dec 02, 2020 2047 2093 2032 2073 248,348 +25.68(+1.25%)
Dec 01, 2020 2042 2084 2025 2047 295,870 +24.16(+1.19%)
Nov 30, 2020 2052 2053 2015 2023 336,386 -24.16(-1.18%)
Nov 27, 2020 2063 2078 2043 2047 117,499 -11.10(-0.54%)
Nov 25, 2020 2103 2114 2039 2059 216,452 -39.55(-1.89%)
Nov 24, 2020 2045 2102 2021 2098 446,747 +83.40(+4.14%)
Nov 23, 2020 2000 2037 1995 2015 337,318 +27.00(+1.36%)
Nov 20, 2020 2012 2031 1983 1988 308,487 -18.16(-0.91%)
Nov 19, 2020 2018 2050 1995 2006 389,822 -33.54(-1.64%)
Nov 18, 2020 2071 2098 2039 2039 377,636 -36.56(-1.76%)
Nov 17, 2020 2075 2086 2053 2076 339,968 -28.29(-1.34%)
Nov 16, 2020 2112 2117 2056 2104 848,051 +56.60(+2.76%)
Nov 13, 2020 1965 2065 1965 2048 446,640 +89.72(+4.58%)
Nov 12, 2020 1970 1985 1948 1958 382,477 -37.00(-1.85%)
Nov 11, 2020 1992 2003 1951 1995 442,433 -7.41(-0.37%)
Nov 10, 2020 2074 2098 1985 2002 740,383 -110.51(-5.23%)
Nov 09, 2020 2044 2123 2008 2113 1,653,515 +333.63(+18.75%)
Nov 06, 2020 1717 1791 1697 1779 453,457 +15.40(+0.87%)
Nov 05, 2020 1730 1779 1730 1764 388,742 +54.85(+3.21%)
Nov 04, 2020 1699 1747 1671 1709 424,322 +43.63(+2.62%)
Nov 03, 2020 1619 1678 1595 1665 341,986 +65.28(+4.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.