Booking Holdings Inc (NQ: BKNG )

1,983.16 USD -35.27 (-1.75%)
Official Closing Price Updated: 6:13 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 2033 2057 1975 1983 447,533 -35.27(-1.75%)
Jan 25, 2021 2045 2060 1947 2018 879,519 -47.81(-2.31%)
Jan 22, 2021 2102 2110 2065 2066 356,600 -43.70(-2.07%)
Jan 21, 2021 2141 2157 2105 2110 460,827 -50.11(-2.32%)
Jan 20, 2021 2180 2180 2125 2160 338,687 -2.99(-0.14%)
Jan 19, 2021 2135 2170 2109 2163 274,946 +43.81(+2.07%)
Jan 15, 2021 2179 2179 2116 2119 340,700 -63.36(-2.90%)
Jan 14, 2021 2185 2216 2179 2183 273,075 +0.17(+0.01%)
Jan 13, 2021 2168 2208 2168 2182 238,156 -13.92(-0.63%)
Jan 12, 2021 2237 2244 2192 2196 259,396 -24.93(-1.12%)
Jan 11, 2021 2252 2290 2214 2221 320,576 -60.27(-2.64%)
Jan 08, 2021 2256 2290 2248 2282 310,500 +41.69(+1.86%)
Jan 07, 2021 2278 2288 2220 2240 299,734 -9.96(-0.44%)
Jan 06, 2021 2176 2288 2160 2250 393,353 +61.74(+2.82%)
Jan 05, 2021 2164 2226 2155 2188 348,199 +23.99(+1.11%)
Jan 04, 2021 2250 2257 2121 2164 334,006 -63.19(-2.84%)
Dec 31, 2020 2227 2227 2227 229,742 +22.01(+1.00%)
Dec 30, 2020 2200 2214 2175 2205 229,742 +19.86(+0.91%)
Dec 29, 2020 2166 2200 2154 2185 341,885 +47.48(+2.22%)
Dec 28, 2020 2129 2152 2124 2138 250,990 +49.57(+2.37%)
Dec 24, 2020 2119 2119 2081 2088 182,500 -12.50(-0.59%)
Dec 23, 2020 2055 2114 2050 2101 314,662 +48.03(+2.34%)
Dec 22, 2020 2068 2069 2031 2053 198,807 -15.38(-0.74%)
Dec 21, 2020 2050 2072 2024 2068 357,108 -31.45(-1.50%)
Dec 18, 2020 2119 2119 2088 2100 536,100 -13.78(-0.65%)
Dec 17, 2020 2118 2127 2071 2113 295,250 +14.72(+0.70%)
Dec 16, 2020 2118 2118 2077 2099 238,564 +0.66(+0.03%)
Dec 15, 2020 2078 2106 2055 2098 314,708 +32.04(+1.55%)
Dec 14, 2020 2120 2143 2065 2066 339,209 -23.20(-1.11%)
Dec 11, 2020 2090 2104 2050 2089 354,400 -15.66(-0.74%)
Dec 10, 2020 2095 2152 2079 2105 379,653 -2.24(-0.11%)
Dec 09, 2020 2100 2170 2077 2107 697,943 +20.46(+0.98%)
Dec 08, 2020 2093 2128 2082 2087 342,349 -42.13(-1.98%)
Dec 07, 2020 2120 2137 2085 2129 321,480 +3.75(+0.18%)
Dec 04, 2020 2104 2139 2090 2125 339,500 +28.40(+1.35%)
Dec 03, 2020 2097 2122 2065 2097 365,114 +18.21(+0.88%)
Dec 02, 2020 2053 2098 2037 2078 247,715 +25.75(+1.25%)
Dec 01, 2020 2047 2089 2030 2053 295,115 +24.22(+1.19%)
Nov 30, 2020 2058 2058 2020 2028 335,528 -24.22(-1.18%)
Nov 27, 2020 2068 2084 2048 2053 117,200 -11.13(-0.54%)
Nov 25, 2020 2109 2119 2044 2064 215,900 -39.65(-1.88%)
Nov 24, 2020 2050 2107 2027 2103 445,607 +83.61(+4.14%)
Nov 23, 2020 2005 2042 2000 2020 336,457 +27.07(+1.36%)
Nov 20, 2020 2018 2037 1988 1993 307,700 -18.20(-0.91%)
Nov 19, 2020 2023 2055 2000 2011 388,827 -33.63(-1.64%)
Nov 18, 2020 2076 2104 2044 2045 376,673 -36.65(-1.76%)
Nov 17, 2020 2080 2092 2058 2081 339,101 -28.36(-1.34%)
Nov 16, 2020 2118 2122 2061 2110 845,887 +56.74(+2.76%)
Nov 13, 2020 1970 2070 1970 2053 445,500 +89.95(+4.58%)
Nov 12, 2020 1975 1990 1953 1963 381,501 -37.10(-1.85%)
Nov 11, 2020 1997 2008 1956 2000 441,304 -7.42(-0.37%)
Nov 10, 2020 2080 2103 1990 2007 738,494 -110.80(-5.23%)
Nov 09, 2020 2049 2128 2013 2118 1,649,295 +334.49(+18.75%)
Nov 06, 2020 1721 1796 1701 1784 452,300 +15.44(+0.87%)
Nov 05, 2020 1734 1783 1734 1768 387,750 +54.99(+3.21%)
Nov 04, 2020 1703 1752 1675 1713 423,239 +43.74(+2.62%)
Nov 03, 2020 1623 1682 1599 1670 341,114 +65.45(+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.