Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,825.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3830 3853 3798 3825 203,354 +2.76(+0.07%)
May 21, 2024 3772 3828 3749 3822 224,119 +53.72(+1.43%)
May 20, 2024 3704 3773 3694 3769 219,937 +60.27(+1.63%)
May 17, 2024 3758 3758 3691 3708 198,417 -26.66(-0.71%)
May 16, 2024 3793 3797 3735 3735 198,319 -57.52(-1.52%)
May 15, 2024 3783 3797 3749 3793 192,486 +19.68(+0.52%)
May 14, 2024 3730 3779 3729 3773 210,763 +27.85(+0.74%)
May 13, 2024 3801 3808 3717 3745 240,629 -60.75(-1.60%)
May 10, 2024 3783 3812 3775 3806 282,989 +25.72(+0.68%)
May 09, 2024 3640 3801 3640 3780 441,093 +120.03(+3.28%)
May 08, 2024 3604 3664 3573 3660 273,220 +54.59(+1.51%)
May 07, 2024 3581 3623 3550 3605 266,312 +7.00(+0.19%)
May 06, 2024 3619 3619 3521 3598 349,965 +21.03(+0.59%)
May 03, 2024 3700 3748 3567 3577 535,238 +104.47(+3.01%)
May 02, 2024 3440 3488 3394 3473 453,703 +57.27(+1.68%)
May 01, 2024 3437 3485 3405 3416 226,210 -36.39(-1.05%)
Apr 30, 2024 3513 3516 3444 3452 232,201 -62.77(-1.79%)
Apr 29, 2024 3521 3532 3487 3515 146,477 -6.28(-0.18%)
Apr 26, 2024 3484 3542 3484 3521 146,027 +18.60(+0.53%)
Apr 25, 2024 3523 3525 3466 3502 142,807 -15.04(-0.43%)
Apr 24, 2024 3505 3571 3505 3518 155,895 -16.47(-0.47%)
Apr 23, 2024 3468 3547 3468 3534 152,094 +70.99(+2.05%)
Apr 22, 2024 3441 3493 3425 3463 202,365 +48.18(+1.41%)
Apr 19, 2024 3461 3478 3405 3415 218,821 -15.32(-0.45%)
Apr 18, 2024 3470 3485 3424 3430 156,703 -13.77(-0.40%)
Apr 17, 2024 3473 3493 3431 3444 170,865 -23.86(-0.69%)
Apr 16, 2024 3471 3497 3451 3468 223,319 -17.86(-0.51%)
Apr 15, 2024 3583 3625 3481 3486 207,637 -46.17(-1.31%)
Apr 12, 2024 3579 3599 3502 3532 240,964 -106.07(-2.92%)
Apr 11, 2024 3577 3657 3568 3638 174,493 +51.74(+1.44%)
Apr 10, 2024 3573 3617 3547 3586 180,979 +4.65(+0.13%)
Apr 09, 2024 3610 3614 3531 3581 158,056 -19.69(-0.55%)
Apr 08, 2024 3590 3634 3589 3601 165,660 -0.73(-0.02%)
Apr 05, 2024 3530 3610 3530 3602 258,506 +79.97(+2.27%)
Apr 04, 2024 3658 3671 3518 3522 322,619 -110.45(-3.04%)
Apr 03, 2024 3599 3646 3595 3632 254,995 +66.29(+1.86%)
Apr 02, 2024 3519 3585 3519 3566 257,117 -2.78(-0.08%)
Apr 01, 2024 3651 3655 3548 3569 227,664 -59.01(-1.63%)
Mar 28, 2024 3690 3695 3618 3628 274,097 -45.62(-1.24%)
Mar 27, 2024 3678 3711 3656 3674 209,223 +12.42(+0.34%)
Mar 26, 2024 3649 3689 3641 3661 276,570 +34.14(+0.94%)
Mar 25, 2024 3608 3630 3570 3627 168,374 +2.21(+0.06%)
Mar 22, 2024 3625 3646 3604 3625 205,425 -23.08(-0.63%)
Mar 21, 2024 3615 3660 3587 3648 304,478 +69.32(+1.94%)
Mar 20, 2024 3510 3623 3500 3578 433,149 +72.51(+2.07%)
Mar 19, 2024 3454 3510 3445 3506 188,305 +55.05(+1.60%)
Mar 18, 2024 3467 3470 3426 3451 230,998 +36.95(+1.08%)
Mar 15, 2024 3498 3501 3409 3414 771,179 -97.58(-2.78%)
Mar 14, 2024 3550 3550 3500 3512 347,977 +11.56(+0.33%)
Mar 13, 2024 3500 3520 3482 3500 232,554 +0.00(+0.00%)
Mar 12, 2024 3522 3543 3498 3500 188,460 -2.74(-0.08%)
Mar 11, 2024 3478 3546 3476 3503 235,469 +17.04(+0.49%)
Mar 08, 2024 3477 3510 3451 3486 305,408 +7.94(+0.23%)
Mar 07, 2024 3434 3484 3409 3478 270,702 +58.48(+1.71%)
Mar 06, 2024 3424 3439 3390 3419 237,095 -2.21(-0.06%)
Mar 05, 2024 3443 3464 3407 3421 288,214 -31.07(-0.90%)
Mar 04, 2024 3453 3493 3444 3453 271,463 -38.24(-1.10%)
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.