Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booking Holdings Inc (NQ: BKNG )

3,479.50 -35.30 (-1.00%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2238 2263 2189 2238 506,378 -22.37(-0.99%)
May 27, 2022 2258 2268 2233 2260 309,449 +44.36(+2.00%)
May 26, 2022 2165 2246 2153 2216 302,979 +74.10(+3.46%)
May 25, 2022 2033 2162 2033 2142 357,201 +96.91(+4.74%)
May 24, 2022 2084 2089 2014 2045 340,084 -56.44(-2.69%)
May 23, 2022 2152 2152 2089 2101 297,101 -9.23(-0.44%)
May 20, 2022 2122 2127 2048 2110 431,994 +12.47(+0.59%)
May 19, 2022 2054 2137 2037 2098 388,371 +52.88(+2.59%)
May 18, 2022 2115 2129 2037 2045 361,439 -95.96(-4.48%)
May 17, 2022 2120 2155 2104 2141 408,142 +100.32(+4.92%)
May 16, 2022 2081 2089 2028 2041 290,184 -55.73(-2.66%)
May 13, 2022 2099 2120 2067 2097 302,774 +48.71(+2.38%)
May 12, 2022 2046 2109 1997 2048 437,528 -19.05(-0.92%)
May 11, 2022 2058 2131 2006 2067 462,938 +27.10(+1.33%)
May 10, 2022 2094 2094 2008 2040 492,781 +21.36(+1.06%)
May 09, 2022 2100 2138 2016 2018 673,284 -170.23(-7.78%)
May 06, 2022 2140 2239 2077 2189 691,835 +22.26(+1.03%)
May 05, 2022 2294 2302 2151 2166 1,042,088 +68.41(+3.26%)
May 04, 2022 2083 2104 1992 2098 873,827 -2.59(-0.12%)
May 03, 2022 2198 2200 2056 2101 621,835 -86.77(-3.97%)
May 02, 2022 2201 2219 2111 2187 596,570 -17.35(-0.79%)
Apr 29, 2022 2287 2309 2201 2205 475,194 -107.21(-4.64%)
Apr 28, 2022 2280 2357 2253 2312 486,312 +58.70(+2.61%)
Apr 27, 2022 2182 2274 2178 2253 464,808 +98.73(+4.58%)
Apr 26, 2022 2226 2238 2153 2154 444,643 -85.86(-3.83%)
Apr 25, 2022 2186 2261 2181 2240 421,396 +32.09(+1.45%)
Apr 22, 2022 2220 2258 2204 2208 302,559 -25.38(-1.14%)
Apr 21, 2022 2310 2332 2219 2234 390,839 -12.45(-0.55%)
Apr 20, 2022 2254 2278 2238 2246 266,199 +12.39(+0.55%)
Apr 19, 2022 2199 2247 2199 2234 340,428 +39.96(+1.82%)
Apr 18, 2022 2204 2220 2167 2194 330,286 -27.90(-1.26%)
Apr 14, 2022 2271 2302 2208 2222 403,241 -32.74(-1.45%)
Apr 13, 2022 2187 2267 2185 2254 329,333 +78.53(+3.61%)
Apr 12, 2022 2191 2227 2167 2176 279,069 +12.14(+0.56%)
Apr 11, 2022 2145 2204 2139 2164 253,238 +1.78(+0.08%)
Apr 08, 2022 2198 2222 2161 2162 302,434 -45.66(-2.07%)
Apr 07, 2022 2203 2219 2166 2208 300,329 -8.92(-0.40%)
Apr 06, 2022 2232 2233 2189 2216 423,360 -75.66(-3.30%)
Apr 05, 2022 2342 2367 2287 2292 356,151 -76.78(-3.24%)
Apr 04, 2022 2370 2374 2328 2369 294,200 +7.12(+0.30%)
Apr 01, 2022 2372 2412 2344 2362 282,857 +19.33(+0.83%)
Mar 31, 2022 2358 2383 2342 2342 356,249 +20.41(+0.88%)
Mar 30, 2022 2362 2362 2312 2322 246,931 -43.82(-1.85%)
Mar 29, 2022 2334 2415 2334 2366 538,056 +94.86(+4.18%)
Mar 28, 2022 2255 2275 2215 2271 265,477 +28.82(+1.29%)
Mar 25, 2022 2261 2292 2220 2242 248,432 -14.03(-0.62%)
Mar 24, 2022 2158 2260 2156 2256 340,849 +101.98(+4.73%)
Mar 23, 2022 2199 2203 2147 2154 292,644 -42.10(-1.92%)
Mar 22, 2022 2165 2212 2158 2196 272,747 +40.47(+1.88%)
Mar 21, 2022 2199 2199 2137 2156 314,364 -24.86(-1.14%)
Mar 18, 2022 2156 2204 2129 2181 510,460 +25.11(+1.16%)
Mar 17, 2022 2162 2184 2115 2156 393,962 -41.20(-1.88%)
Mar 16, 2022 2132 2234 2125 2197 742,321 +121.95(+5.88%)
Mar 15, 2022 2028 2096 2010 2075 476,594 +80.02(+4.01%)
Mar 14, 2022 2005 2035 1981 1995 426,322 -17.40(-0.86%)
Mar 11, 2022 2057 2075 2006 2012 361,721 -12.69(-0.63%)
Mar 10, 2022 1971 2056 1961 2025 640,107 -5.33(-0.26%)
Mar 09, 2022 2004 2078 2002 2030 778,094 +135.59(+7.16%)
Mar 08, 2022 1839 1977 1792 1895 1,209,754 +82.16(+4.53%)
Mar 07, 2022 1965 1974 1811 1813 1,092,053 -167.45(-8.46%)
Mar 04, 2022 2043 2055 1959 1980 748,679 -116.72(-5.57%)
Mar 03, 2022 2168 2192 2085 2097 449,683 -61.31(-2.84%)
Mar 02, 2022 2086 2188 2083 2158 581,538 +91.29(+4.42%)
Mar 01, 2022 2143 2143 2058 2067 836,789 -100.00(-4.62%)
Feb 28, 2022 2236 2236 2148 2167 819,409 -108.93(-4.79%)
Feb 25, 2022 2313 2286 2244 2276 547,483 -13.50(-0.59%)
Feb 24, 2022 2156 2292 2133 2289 1,520,978 -174.39(-7.08%)
Feb 23, 2022 2530 2550 2459 2464 517,295 -48.26(-1.92%)
Feb 22, 2022 2582 2611 2480 2512 514,329 -97.94(-3.75%)
Feb 18, 2022 2610 0 -7.52(-0.29%)
Feb 17, 2022 2658 2670 2605 2617 331,425 -79.11(-2.93%)
Feb 16, 2022 2627 2709 2626 2696 508,873 +67.93(+2.58%)
Feb 15, 2022 2567 2653 2567 2628 456,288 +89.27(+3.52%)
Feb 14, 2022 2515 2574 2508 2539 452,893 +15.61(+0.62%)
Feb 11, 2022 2673 2680 2506 2524 595,477 -98.12(-3.74%)
Feb 10, 2022 2574 2651 2574 2622 474,424 +1.40(+0.05%)
Feb 09, 2022 2589 2633 2581 2620 695,291 +85.38(+3.37%)
Feb 08, 2022 2479 2540 2470 2535 450,568 +58.18(+2.35%)
Feb 07, 2022 2461 2495 2448 2477 433,610 +40.02(+1.64%)
Feb 04, 2022 2402 2464 2385 2437 313,593 +5.39(+0.22%)
Feb 03, 2022 2434 2431 462,088 -3.45(-0.14%)
Feb 02, 2022 2479 2481 2432 2435 368,023 -24.60(-1.00%)
Feb 01, 2022 2459 2471 2429 2459 369,049 +9.49(+0.39%)
Jan 31, 2022 2400 2450 380,226 +43.08(+1.79%)
Jan 28, 2022 2354 2409 2335 2407 303,702 +53.15(+2.26%)
Jan 27, 2022 2413 2433 2336 2354 331,974 -10.95(-0.46%)
Jan 26, 2022 2369 2418 2324 2365 440,463 +41.50(+1.79%)
Jan 25, 2022 2279 2362 2229 2323 454,746 -20.54(-0.88%)
Jan 24, 2022 2311 2350 2213 2344 585,619 +3.75(+0.16%)
Jan 21, 2022 2427 2427 2333 2340 584,046 -87.56(-3.61%)
Jan 20, 2022 2413 2476 2404 2427 559,464 +56.41(+2.38%)
Jan 19, 2022 2366 2408 2361 2371 273,556 -7.10(-0.30%)
Jan 18, 2022 2418 2444 2371 2378 350,818 -66.57(-2.72%)
Jan 14, 2022 2445 0 -8.01(-0.33%)
Jan 13, 2022 2437 2489 2436 2453 252,997 +22.82(+0.94%)
Jan 12, 2022 2474 2489 2411 2430 279,054 -33.24(-1.35%)
Jan 11, 2022 2386 2468 2386 2463 289,944 +42.91(+1.77%)
Jan 10, 2022 2428 2428 2356 2420 328,254 -8.16(-0.34%)
Jan 07, 2022 2429 2460 2418 2428 230,537 +4.60(+0.19%)
Jan 06, 2022 2407 2454 2407 2424 247,747 +16.63(+0.69%)
Jan 05, 2022 2473 2474 2407 2407 255,735 -51.50(-2.09%)
Jan 04, 2022 2469 2512 2436 2459 382,601 +3.50(+0.14%)
Jan 03, 2022 2417 2460 2390 2455 389,980 +62.03(+2.59%)
Dec 31, 2021 2385 2411 2378 2393 182,777 +3.31(+0.14%)
Dec 30, 2021 2380 2423 2380 2390 196,353 +11.21(+0.47%)
Dec 29, 2021 2383 2405 2368 2379 103,262 -2.23(-0.09%)
Dec 28, 2021 2381 2409 2359 2381 146,407 -7.58(-0.32%)
Dec 27, 2021 2384 2410 2368 2388 165,523 -7.72(-0.32%)
Dec 23, 2021 2402 2416 2389 2396 186,953 +17.03(+0.72%)
Dec 22, 2021 2341 2401 2324 2379 329,596 +19.38(+0.82%)
Dec 21, 2021 2236 2364 2236 2360 559,141 +156.60(+7.11%)
Dec 20, 2021 2146 2206 2102 2203 333,461 -1.71(-0.08%)
Dec 17, 2021 2147 2226 2126 2205 492,304 +45.44(+2.10%)
Dec 16, 2021 2181 2184 2130 2159 526,373 +34.44(+1.62%)
Dec 15, 2021 2151 2152 2081 2125 437,356 +5.43(+0.26%)
Dec 14, 2021 2115 2160 2106 2120 393,389 -24.51(-1.14%)
Dec 13, 2021 2196 2206 2136 2144 390,980 -86.63(-3.88%)
Dec 10, 2021 2268 2278 2215 2231 314,478 -31.17(-1.38%)
Dec 09, 2021 2294 2294 2252 2262 240,950 -39.49(-1.72%)
Dec 08, 2021 2263 2319 2255 2301 376,204 +62.01(+2.77%)
Dec 07, 2021 2283 2312 2225 2239 403,507 +17.71(+0.80%)
Dec 06, 2021 2157 2289 2147 2222 571,857 +112.55(+5.34%)
Dec 03, 2021 2179 2189 2082 2109 407,340 -57.35(-2.65%)
Dec 02, 2021 2094 2184 2070 2166 532,667 +104.65(+5.08%)
Dec 01, 2021 2141 2177 2052 2062 574,495 -34.75(-1.66%)
Nov 30, 2021 2116 2165 2070 2096 662,395 -73.96(-3.41%)
Nov 29, 2021 2201 2222 2135 2170 451,208 +20.39(+0.95%)
Nov 26, 2021 2117 2157 2094 2150 723,666 -167.13(-7.21%)
Nov 24, 2021 2306 2345 2285 2317 295,906 -17.96(-0.77%)
Nov 23, 2021 2306 2344 2304 2335 257,201 +43.88(+1.92%)
Nov 22, 2021 2325 2360 2287 2291 374,519 -42.75(-1.83%)
Nov 19, 2021 2309 2352 2272 2334 487,693 -35.94(-1.52%)
Nov 18, 2021 2368 2375 2363 2370 341,344 +9.62(+0.41%)
Nov 17, 2021 2380 2397 2349 2360 459,008 -13.91(-0.59%)
Nov 16, 2021 2406 2406 2361 2374 426,860 -24.62(-1.03%)
Nov 15, 2021 2449 2458 2394 2399 337,955 -46.52(-1.90%)
Nov 12, 2021 2489 2489 2436 2445 317,633 -27.32(-1.10%)
Nov 11, 2021 2567 2569 2469 2473 343,197 -90.51(-3.53%)
Nov 10, 2021 2652 2563 367,037 -78.22(-2.96%)
Nov 09, 2021 2632 2680 2614 2641 408,326 +8.32(+0.32%)
Nov 08, 2021 2652 2680 2593 2633 498,488 +20.84(+0.80%)
Nov 05, 2021 2538 2625 2509 2612 757,401 +181.49(+7.47%)
Nov 04, 2021 2533 2533 2426 2431 534,345 +1.68(+0.07%)
Nov 03, 2021 2437 2469 2399 2429 361,940 -18.46(-0.75%)
Nov 02, 2021 2469 2488 2414 2448 273,681 -35.76(-1.44%)
Nov 01, 2021 2414 2484 2469 2483 290,580 +68.73(+2.85%)
Oct 29, 2021 2413 2424 2386 2415 217,015 -8.54(-0.35%)
Oct 28, 2021 2420 2425 2389 2423 149,795 +1.25(+0.05%)
Oct 27, 2021 2425 2451 2404 2422 196,343 -14.90(-0.61%)
Oct 26, 2021 2417 2437 175,966 +29.97(+1.25%)
Oct 25, 2021 2392 2414 2366 2407 142,778 +18.34(+0.77%)
Oct 22, 2021 2401 2380 2388 162,358 -16.50(-0.69%)
Oct 21, 2021 2394 2414 2384 2405 212,998 +26.89(+1.13%)
Oct 20, 2021 2459 2459 2363 2378 407,994 -78.72(-3.20%)
Oct 19, 2021 2496 2497 2450 2457 275,272 -38.93(-1.56%)
Oct 18, 2021 2514 2532 2488 2496 210,384 -36.12(-1.43%)
Oct 15, 2021 2514 2534 2509 2532 233,917 +42.01(+1.69%)
Oct 14, 2021 2476 2509 2468 2490 279,176 +33.61(+1.37%)
Oct 13, 2021 2459 2476 2430 2456 184,186 -2.17(-0.09%)
Oct 12, 2021 2464 2491 2447 2458 220,675 -2.70(-0.11%)
Oct 11, 2021 2474 2502 2457 2461 150,862 -6.94(-0.28%)
Oct 08, 2021 2467 2485 2457 2468 164,790 +5.35(+0.22%)
Oct 07, 2021 2467 2491 2460 2463 157,213 +20.75(+0.85%)
Oct 06, 2021 2394 2446 2378 2442 240,536 +15.82(+0.65%)
Oct 05, 2021 2453 2481 2420 2426 268,027 -27.11(-1.11%)
Oct 04, 2021 2450 2482 2416 2453 258,097 +3.64(+0.15%)
Oct 01, 2021 2411 2470 2411 2450 307,407 +81.79(+3.45%)
Sep 30, 2021 2377 2400 2349 2368 312,546 -3.94(-0.17%)
Sep 29, 2021 2430 2441 2369 2372 295,115 -54.79(-2.26%)
Sep 28, 2021 2454 2473 2417 2427 310,554 -43.66(-1.77%)
Sep 27, 2021 2488 2534 2459 2470 321,637 -14.79(-0.60%)
Sep 24, 2021 2446 2496 2446 2485 299,634 +15.80(+0.64%)
Sep 23, 2021 2404 2483 2404 2469 420,581 +69.22(+2.88%)
Sep 22, 2021 2333 2421 2333 2400 418,232 +80.29(+3.46%)
Sep 21, 2021 2357 2357 2316 2320 211,652 -15.09(-0.65%)
Sep 20, 2021 2304 2340 2280 2335 312,650 +15.34(+0.66%)
Sep 17, 2021 2345 2359 2314 2319 370,190 -19.58(-0.84%)
Sep 16, 2021 2362 2382 2332 2339 243,622 -30.90(-1.30%)
Sep 15, 2021 2323 2372 2309 2370 249,671 +47.19(+2.03%)
Sep 14, 2021 2317 2338 2305 2323 172,464 +6.53(+0.28%)
Sep 13, 2021 2309 2323 2269 2316 232,899 +17.27(+0.75%)
Sep 10, 2021 2324 2339 2296 2299 243,019 -13.83(-0.60%)
Sep 09, 2021 2300 2339 2298 2313 224,228 +2.71(+0.12%)
Sep 08, 2021 2334 2350 2290 2310 265,432 -21.73(-0.93%)
Sep 07, 2021 2302 2336 2299 2332 239,491 +33.20(+1.44%)
Sep 03, 2021 2278 2306 2271 2299 197,027 +3.98(+0.17%)
Sep 02, 2021 2298 2321 2277 2295 234,282 +13.58(+0.60%)
Sep 01, 2021 2300 2324 2279 2281 330,348 -12.79(-0.56%)
Aug 31, 2021 2280 2310 2278 2294 389,356 +21.90(+0.96%)
Aug 30, 2021 2294 2301 2265 2272 247,102 -27.69(-1.20%)
Aug 27, 2021 2273 2314 2273 2300 241,084 +28.60(+1.26%)
Aug 26, 2021 2244 2287 2244 2271 294,935 +12.98(+0.57%)
Aug 25, 2021 2235 2273 2205 2258 340,880 +30.60(+1.37%)
Aug 24, 2021 2145 2244 2133 2227 460,856 +95.55(+4.48%)
Aug 23, 2021 2067 2142 2065 2132 494,521 +62.42(+3.02%)
Aug 20, 2021 2069 2078 2053 2069 351,132 -1.12(-0.05%)
Aug 19, 2021 2074 2087 2053 2071 347,677 -10.42(-0.50%)
Aug 18, 2021 2105 2119 2076 2081 301,547 -26.90(-1.28%)
Aug 17, 2021 2099 2121 2088 2108 283,950 -17.57(-0.83%)
Aug 16, 2021 2188 2192 2087 2125 415,518 -72.35(-3.29%)
Aug 13, 2021 2191 2202 2161 2198 228,695 +10.23(+0.47%)
Aug 12, 2021 2176 2191 2149 2188 206,848 -7.03(-0.32%)
Aug 11, 2021 2189 2204 2163 2195 225,468 -0.25(-0.01%)
Aug 10, 2021 2152 2197 2152 2195 278,168 +42.58(+1.98%)
Aug 09, 2021 2177 2177 2125 2152 274,738 -25.14(-1.15%)
Aug 06, 2021 2202 2224 2147 2177 459,120 -24.66(-1.12%)
Aug 05, 2021 2144 2223 2130 2202 439,575 +121.75(+5.85%)
Aug 04, 2021 2126 2143 2074 2080 391,989 -53.51(-2.51%)
Aug 03, 2021 2168 2182 2111 2134 270,397 -31.57(-1.46%)
Aug 02, 2021 2186 2230 2155 2165 253,333 -7.30(-0.34%)
Jul 30, 2021 2193 2200 2164 2173 277,367 -35.99(-1.63%)
Jul 29, 2021 2239 2242 2207 2209 284,243 -11.96(-0.54%)
Jul 28, 2021 2244 2259 2208 2221 302,993 -19.81(-0.88%)
Jul 27, 2021 2222 2244 2198 2240 312,163 +15.45(+0.69%)
Jul 26, 2021 2198 2230 2194 2225 251,730 +28.06(+1.28%)
Jul 23, 2021 2187 2209 2177 2197 215,921 +8.14(+0.37%)
Jul 22, 2021 2186 2199 2164 2189 249,408 +0.38(+0.02%)
Jul 21, 2021 2138 2193 2138 2188 272,917 +63.44(+2.99%)
Jul 20, 2021 2062 2136 2048 2125 314,787 +62.72(+3.04%)
Jul 19, 2021 2096 2116 2053 2062 457,913 -76.98(-3.60%)
Jul 16, 2021 2178 2181 2134 2139 188,323 -24.60(-1.14%)
Jul 15, 2021 2167 2178 2140 2164 272,545 -7.21(-0.33%)
Jul 14, 2021 2200 2212 2170 2171 212,014 -11.79(-0.54%)
Jul 13, 2021 2199 2223 2180 2183 396,026 -15.52(-0.71%)
Jul 12, 2021 2176 2201 2161 2198 303,046 +8.98(+0.41%)
Jul 09, 2021 2174 2200 2155 2189 296,998 +30.99(+1.44%)
Jul 08, 2021 2141 2179 2121 2158 300,367 -2.84(-0.13%)
Jul 07, 2021 2219 2222 2148 2161 274,362 -55.41(-2.50%)
Jul 06, 2021 2228 2237 2212 2217 302,967 -16.53(-0.74%)
Jul 02, 2021 2214 2241 2210 2233 243,897 +28.80(+1.31%)
Jul 01, 2021 2189 2218 2189 2204 245,813 +21.88(+1.00%)
Jun 30, 2021 2173 2214 2169 2182 415,786 +15.85(+0.73%)
Jun 29, 2021 2187 2191 2160 2167 519,025 -32.27(-1.47%)
Jun 28, 2021 2244 2249 2166 2199 613,986 -76.92(-3.38%)
Jun 25, 2021 2252 2294 2241 2276 338,115 +35.34(+1.58%)
Jun 24, 2021 2262 2262 2229 2240 212,813 -0.05(-0.00%)
Jun 23, 2021 2245 2255 2227 2241 162,594 -4.60(-0.20%)
Jun 22, 2021 2262 2271 2233 2245 214,919 -12.14(-0.54%)
Jun 21, 2021 2248 2271 2226 2257 203,580 +20.40(+0.91%)
Jun 18, 2021 2274 2293 2225 2237 484,196 -51.25(-2.24%)
Jun 17, 2021 2290 2313 2282 2288 248,409 -4.22(-0.18%)
Jun 16, 2021 2306 2313 2279 2292 168,450 -3.72(-0.16%)
Jun 15, 2021 2296 2327 2278 2296 212,633 -3.08(-0.13%)
Jun 14, 2021 2306 2310 2285 2299 190,702 +0.67(+0.03%)
Jun 11, 2021 2308 2322 2288 2298 292,528 -20.03(-0.86%)
Jun 10, 2021 2301 2323 2277 2319 270,085 +10.37(+0.45%)
Jun 09, 2021 2294 2324 2289 2308 267,093 +10.29(+0.45%)
Jun 08, 2021 2295 2314 2284 2298 234,565 +5.21(+0.23%)
Jun 07, 2021 2314 2335 2286 2293 199,339 -17.13(-0.74%)
Jun 04, 2021 2299 2323 2298 2310 174,134 +19.83(+0.87%)
Jun 03, 2021 2288 2321 2256 2290 284,043 -22.05(-0.95%)
Jun 02, 2021 2334 2350 2305 2312 293,468 -10.34(-0.45%)
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.