Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,627.88 -45.62 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2041 2053 2035 2048 227,480 -0.14(-0.01%)
Dec 30, 2019 2067 2077 2045 2049 225,307 -18.62(-0.90%)
Dec 27, 2019 2058 2076 2048 2067 280,716 +8.20(+0.40%)
Dec 26, 2019 2044 2064 2042 2059 183,057 +20.27(+0.99%)
Dec 24, 2019 2027 2042 2026 2039 97,548 +11.87(+0.59%)
Dec 23, 2019 2021 2036 2013 2027 220,150 +8.81(+0.44%)
Dec 20, 2019 2012 2020 1997 2018 584,592 +20.09(+1.01%)
Dec 19, 2019 1991 2010 1990 1998 278,175 +11.58(+0.58%)
Dec 18, 2019 2004 2004 1973 1986 380,785 -10.33(-0.52%)
Dec 17, 2019 1995 2006 1986 1997 312,140 +6.83(+0.34%)
Dec 16, 2019 1978 1993 1978 1990 264,824 +21.37(+1.09%)
Dec 13, 2019 1956 1985 1944 1969 396,712 +25.05(+1.29%)
Dec 12, 2019 1926 1954 1920 1944 303,218 +22.55(+1.17%)
Dec 11, 2019 1911 1925 1900 1921 268,045 +21.19(+1.12%)
Dec 10, 2019 1898 1921 1897 1900 239,412 -1.16(-0.06%)
Dec 09, 2019 1923 1924 1898 1901 343,963 -24.41(-1.27%)
Dec 06, 2019 1918 1931 1915 1925 300,065 +25.98(+1.37%)
Dec 05, 2019 1924 1924 1897 1899 363,770 -17.27(-0.90%)
Dec 04, 2019 1890 1924 1875 1917 424,698 +41.45(+2.21%)
Dec 03, 2019 1861 1877 1848 1875 290,724 -4.45(-0.24%)
Dec 02, 2019 1893 1899 1863 1880 401,314 -19.54(-1.03%)
Nov 29, 2019 1900 1905 1894 1899 153,892 -2.41(-0.13%)
Nov 27, 2019 1888 1911 1878 1902 263,673 +18.94(+1.01%)
Nov 26, 2019 1895 1895 1877 1883 330,477 -10.06(-0.53%)
Nov 25, 2019 1880 1898 1870 1893 299,420 +19.96(+1.07%)
Nov 22, 2019 1877 1880 1866 1873 240,413 +4.21(+0.23%)
Nov 21, 2019 1847 1871 1840 1869 343,555 +21.44(+1.16%)
Nov 20, 2019 1841 1852 1832 1847 355,566 +6.50(+0.35%)
Nov 19, 2019 1840 1850 1829 1841 274,711 +7.25(+0.40%)
Nov 18, 2019 1842 1848 1822 1833 362,899 -10.76(-0.58%)
Nov 15, 2019 1869 1869 1838 1844 367,437 -16.69(-0.90%)
Nov 14, 2019 1851 1870 1846 1861 277,625 +6.45(+0.35%)
Nov 13, 2019 1851 1867 1848 1854 446,543 -16.71(-0.89%)
Nov 12, 2019 1896 1896 1855 1871 497,895 -20.15(-1.07%)
Nov 11, 2019 1864 1893 1848 1891 472,401 +16.81(+0.90%)
Nov 08, 2019 1936 1949 1836 1874 1,036,646 +29.18(+1.58%)
Nov 07, 2019 1937 1940 1840 1845 1,831,208 -161.74(-8.06%)
Nov 06, 2019 2013 2017 1996 2007 378,981 -13.31(-0.66%)
Nov 05, 2019 2004 2025 1996 2020 256,241 +17.70(+0.88%)
Nov 04, 2019 2037 2041 1998 2003 326,772 -24.27(-1.20%)
Nov 01, 2019 2018 2036 2003 2027 333,952 -16.71(-0.82%)
Oct 31, 2019 2041 2054 2026 2044 192,872 -0.78(-0.04%)
Oct 30, 2019 2030 2046 2025 2044 150,729 +6.73(+0.33%)
Oct 29, 2019 2049 2052 2033 2038 178,129 -14.21(-0.69%)
Oct 28, 2019 2048 2074 2042 2052 196,206 +1.12(+0.05%)
Oct 25, 2019 2015 2054 2015 2051 242,920 +12.15(+0.60%)
Oct 24, 2019 2030 2041 2011 2039 174,048 +11.49(+0.57%)
Oct 23, 2019 2014 2029 2011 2027 177,569 +9.15(+0.45%)
Oct 22, 2019 2024 2028 2005 2018 188,960 +0.81(+0.04%)
Oct 21, 2019 2018 2030 2012 2017 213,154 +8.69(+0.43%)
Oct 18, 2019 2026 2029 2002 2008 353,001 -14.96(-0.74%)
Oct 17, 2019 2028 2040 2016 2023 201,478 +0.90(+0.04%)
Oct 16, 2019 2012 2032 2012 2022 301,068 +11.21(+0.56%)
Oct 15, 2019 1987 2018 1987 2011 276,704 +27.57(+1.39%)
Oct 14, 2019 1960 1989 1960 1984 207,398 +11.54(+0.59%)
Oct 11, 2019 1979 1999 1968 1972 282,320 +14.23(+0.73%)
Oct 10, 2019 1938 1965 1929 1958 234,559 +19.53(+1.01%)
Oct 09, 2019 1949 1949 1921 1938 232,139 +5.13(+0.27%)
Oct 08, 2019 1932 1951 1919 1933 199,449 -13.34(-0.69%)
Oct 07, 2019 1966 1975 1944 1947 274,549 -31.56(-1.60%)
Oct 04, 2019 1966 1980 1960 1978 164,519 +21.70(+1.11%)
Oct 03, 2019 1932 1959 1913 1956 224,797 +19.96(+1.03%)
Oct 02, 2019 1964 1964 1925 1936 296,560 -36.50(-1.85%)
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.