Booking Holdings Inc (NQ: BKNG )

2,433.21 USD -21.01 (-0.86%)
Official Closing Price Updated: 7:38 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 2468 2469 2426 2433 639,275 -21.01(-0.86%)
Apr 14, 2021 2413 2483 2407 2454 939,573 +49.93(+2.08%)
Apr 13, 2021 2404 2416 2367 2404 789,671 -4.76(-0.20%)
Apr 12, 2021 2436 2450 2396 2409 551,399 -41.01(-1.67%)
Apr 09, 2021 2434 2455 2406 2450 239,700 +22.07(+0.91%)
Apr 08, 2021 2392 2435 2392 2428 222,006 +17.35(+0.72%)
Apr 07, 2021 2429 2440 2396 2411 235,506 -11.36(-0.47%)
Apr 06, 2021 2415 2447 2407 2422 411,022 +12.82(+0.53%)
Apr 05, 2021 2410 2437 2387 2409 342,336 +26.72(+1.12%)
Apr 01, 2021 2354 2390 2348 2382 248,400 +52.62(+2.26%)
Mar 31, 2021 2346 2364 2319 2330 530,845 -5.05(-0.22%)
Mar 30, 2021 2343 2370 2317 2335 250,426 -16.47(-0.70%)
Mar 29, 2021 2311 2375 2307 2351 341,443 +27.83(+1.20%)
Mar 26, 2021 2276 2329 2247 2324 377,000 +54.62(+2.41%)
Mar 25, 2021 2187 2283 2173 2269 420,969 +66.18(+3.00%)
Mar 24, 2021 2232 2278 2199 2203 441,130 -12.27(-0.55%)
Mar 23, 2021 2251 2251 2184 2215 501,928 -16.89(-0.76%)
Mar 22, 2021 2340 2340 2225 2232 531,303 -55.85(-2.44%)
Mar 19, 2021 2333 2350 2266 2288 637,500 -59.21(-2.52%)
Mar 18, 2021 2428 2447 2344 2347 498,052 -114.83(-4.66%)
Mar 17, 2021 2374 2470 2370 2462 394,353 +65.22(+2.72%)
Mar 16, 2021 2416 2430 2380 2397 360,643 -42.94(-1.76%)
Mar 15, 2021 2413 2444 2374 2440 468,774 +38.46(+1.60%)
Mar 12, 2021 2359 2413 2351 2401 404,700 +38.98(+1.65%)
Mar 11, 2021 2398 2447 2344 2362 512,179 -7.26(-0.31%)
Mar 10, 2021 2386 2420 2364 2369 443,875 +2.53(+0.11%)
Mar 09, 2021 2380 2442 2344 2367 481,739 -1.95(-0.08%)
Mar 08, 2021 2303 2412 2298 2369 564,032 +61.64(+2.67%)
Mar 05, 2021 2236 2313 2179 2307 435,600 +87.75(+3.95%)
Mar 04, 2021 2277 2277 2163 2219 484,072 -55.65(-2.45%)
Mar 03, 2021 2286 2335 2272 2275 364,457 -7.21(-0.32%)
Mar 02, 2021 2338 2342 2275 2282 310,001 -38.29(-1.65%)
Mar 01, 2021 2370 2382 2300 2320 359,887 -8.01(-0.34%)
Feb 26, 2021 2344 2345 2252 2329 503,900 +55.31(+2.43%)
Feb 25, 2021 2420 2439 2261 2273 751,248 -170.30(-6.97%)
Feb 24, 2021 2344 2450 2324 2444 609,508 +84.13(+3.57%)
Feb 23, 2021 2331 2367 2292 2359 515,303 +9.35(+0.40%)
Feb 22, 2021 2266 2393 2266 2350 504,098 +56.97(+2.48%)
Feb 19, 2021 2273 2322 2260 2293 353,800 +33.26(+1.47%)
Feb 18, 2021 2190 2276 2190 2260 316,975 +26.02(+1.16%)
Feb 17, 2021 2183 2238 2174 2234 287,684 +49.61(+2.27%)
Feb 16, 2021 2147 2198 2134 2184 242,357 +33.58(+1.56%)
Feb 12, 2021 2126 2189 2110 2151 210,600 -8.68(-0.40%)
Feb 11, 2021 2145 2184 2133 2159 258,320 +17.50(+0.82%)
Feb 10, 2021 2116 2161 2091 2142 334,104 +56.48(+2.71%)
Feb 09, 2021 2083 2105 2052 2085 229,727 -14.28(-0.68%)
Feb 08, 2021 2117 2132 2071 2100 219,054 +3.14(+0.15%)
Feb 05, 2021 2109 2130 2074 2096 238,400 +13.48(+0.65%)
Feb 04, 2021 2036 2086 2016 2083 355,213 +55.64(+2.74%)
Feb 03, 2021 2080 2095 2025 2027 352,554 -38.23(-1.85%)
Feb 02, 2021 2035 2113 2025 2066 440,674 +75.07(+3.77%)
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.