Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,674.58 +1.08 (+0.03%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2510 2517 2451 2502 825,288 -19.95(-0.79%)
May 30, 2023 2589 2600 2514 2522 486,958 -62.20(-2.41%)
May 26, 2023 2608 2658 2582 2585 466,621 -6.22(-0.24%)
May 25, 2023 2631 2631 2565 2591 381,242 -28.39(-1.08%)
May 24, 2023 2616 2636 2589 2619 270,608 -11.63(-0.44%)
May 23, 2023 2669 2673 2616 2631 290,517 -57.98(-2.16%)
May 22, 2023 2757 2779 2686 2689 283,490 -69.46(-2.52%)
May 19, 2023 2774 2774 2746 2758 344,948 -15.68(-0.57%)
May 18, 2023 2692 2780 2687 2774 338,480 +84.06(+3.13%)
May 17, 2023 2655 2693 2634 2690 298,407 +50.25(+1.90%)
May 16, 2023 2653 2685 2640 2640 225,783 +0.25(+0.01%)
May 15, 2023 2620 2646 2614 2639 199,214 +15.22(+0.58%)
May 12, 2023 2673 2673 2618 2624 220,988 -25.70(-0.97%)
May 11, 2023 2630 2662 2629 2650 212,868 +10.63(+0.40%)
May 10, 2023 2628 2657 2592 2639 412,903 +10.99(+0.42%)
May 09, 2023 2619 2658 2602 2628 340,454 -4.55(-0.17%)
May 08, 2023 2567 2641 2567 2633 345,759 +69.99(+2.73%)
May 05, 2023 2624 2643 2518 2563 790,251 -34.18(-1.32%)
May 04, 2023 2604 2639 2594 2597 490,964 -42.54(-1.61%)
May 03, 2023 2715 2715 2629 2639 404,927 -69.66(-2.57%)
May 02, 2023 2680 2725 2680 2709 292,341 +24.90(+0.93%)
May 01, 2023 2673 2713 2672 2684 252,946 +4.77(+0.18%)
Apr 28, 2023 2624 2687 2614 2679 296,791 +46.75(+1.78%)
Apr 27, 2023 2615 2634 2571 2633 377,902 +41.96(+1.62%)
Apr 26, 2023 2637 2653 2579 2591 360,878 -47.53(-1.80%)
Apr 25, 2023 2669 2669 2634 2638 284,193 -34.58(-1.29%)
Apr 24, 2023 2691 2700 2660 2673 244,254 -7.62(-0.28%)
Apr 21, 2023 2656 2683 2626 2680 218,985 +26.49(+1.00%)
Apr 20, 2023 2657 2693 2650 2654 248,371 -15.47(-0.58%)
Apr 19, 2023 2677 2688 2666 2669 198,989 -20.35(-0.76%)
Apr 18, 2023 2689 2715 2681 2690 245,656 +20.58(+0.77%)
Apr 17, 2023 2625 2669 2625 2669 176,195 +26.12(+0.99%)
Apr 14, 2023 2620 2651 2609 2643 188,354 +20.18(+0.77%)
Apr 13, 2023 2562 2624 2554 2623 335,337 +82.17(+3.23%)
Apr 12, 2023 2581 2581 2528 2541 276,903 -19.17(-0.75%)
Apr 11, 2023 2575 2582 2555 2560 237,334 -6.08(-0.24%)
Apr 10, 2023 2559 2578 2546 2566 206,328 -11.25(-0.44%)
Apr 06, 2023 2599 2599 2545 2577 273,375 -31.67(-1.21%)
Apr 05, 2023 2626 2628 2583 2609 263,838 -20.40(-0.78%)
Apr 04, 2023 2665 2668 2618 2629 261,338 -29.07(-1.09%)
Apr 03, 2023 2638 2670 2623 2658 223,665 +12.75(+0.48%)
Mar 31, 2023 2619 2654 2615 2646 366,726 +42.54(+1.63%)
Mar 30, 2023 2582 2618 2574 2603 266,151 +37.89(+1.48%)
Mar 29, 2023 2575 2578 2549 2565 237,318 +26.59(+1.05%)
Mar 28, 2023 2514 2548 2502 2539 236,436 +36.71(+1.47%)
Mar 27, 2023 2519 2536 2498 2502 246,994 +8.96(+0.36%)
Mar 24, 2023 2504 2507 2460 2493 330,439 -39.33(-1.55%)
Mar 23, 2023 2566 2609 2517 2532 353,464 -19.43(-0.76%)
Mar 22, 2023 2571 2605 2550 2552 273,818 -13.05(-0.51%)
Mar 21, 2023 2511 2575 2511 2565 283,225 +77.40(+3.11%)
Mar 20, 2023 2444 2498 2432 2487 323,682 +52.74(+2.17%)
Mar 17, 2023 2434 2439 2387 2435 800,937 +0.94(+0.04%)
Mar 16, 2023 2398 2446 2395 2434 338,482 +24.12(+1.00%)
Mar 15, 2023 2412 2428 2377 2410 426,650 -59.87(-2.42%)
Mar 14, 2023 2493 2507 2454 2469 379,843 +36.77(+1.51%)
Mar 13, 2023 2454 2461 2427 2433 419,284 -41.50(-1.68%)
Mar 10, 2023 2502 2518 2455 2474 384,683 -24.83(-0.99%)
Mar 09, 2023 2565 2581 2497 2499 327,115 -77.29(-3.00%)
Mar 08, 2023 2571 2593 2557 2576 211,986 +3.96(+0.15%)
Mar 07, 2023 2593 2623 2565 2572 297,963 -34.44(-1.32%)
Mar 06, 2023 2568 2620 2568 2607 449,129 -6.95(-0.27%)
Mar 03, 2023 2593 2622 2583 2614 424,491 +42.46(+1.65%)
Mar 02, 2023 2533 2577 2521 2571 330,490 +25.44(+1.00%)
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.