Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,633.12 -40.38 (-1.10%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2027 2079 2007 2074 445,217 +62.13(+3.09%)
Nov 29, 2022 1980 2022 1980 2012 285,456 +32.18(+1.63%)
Nov 28, 2022 1981 2000 1973 1980 332,226 +0.27(+0.01%)
Nov 25, 2022 1963 1991 1958 1980 169,235 +15.14(+0.77%)
Nov 23, 2022 1950 1997 1947 1964 255,072 +22.42(+1.15%)
Nov 22, 2022 1925 1945 1894 1942 327,909 +27.41(+1.43%)
Nov 21, 2022 1918 1943 1895 1915 280,642 -20.74(-1.07%)
Nov 18, 2022 1955 1967 1921 1935 306,889 -0.48(-0.02%)
Nov 17, 2022 1956 1967 1898 1936 496,388 -72.83(-3.63%)
Nov 16, 2022 2004 2024 1985 2009 303,268 +11.85(+0.59%)
Nov 15, 2022 2024 2057 1970 1997 412,282 +22.59(+1.14%)
Nov 14, 2022 1991 2014 1969 1974 416,722 -36.42(-1.81%)
Nov 11, 2022 1931 2028 1931 2011 443,953 +69.08(+3.56%)
Nov 10, 2022 1942 1950 1912 1942 517,480 +80.48(+4.32%)
Nov 09, 2022 1835 1878 1825 1861 360,381 +6.62(+0.36%)
Nov 08, 2022 1831 1888 1826 1854 318,501 +25.30(+1.38%)
Nov 07, 2022 1871 1882 1793 1829 434,686 -40.48(-2.17%)
Nov 04, 2022 1880 1911 1847 1870 439,868 +48.55(+2.67%)
Nov 03, 2022 1844 1898 1818 1821 744,544 +47.43(+2.67%)
Nov 02, 2022 1858 1767 1774 608,852 -111.06(-5.89%)
Nov 01, 2022 1886 1922 1881 1885 349,843 +19.99(+1.07%)
Oct 31, 2022 1866 1881 1833 1865 359,090 -2.23(-0.12%)
Oct 28, 2022 1834 1870 1809 1867 461,926 +37.88(+2.07%)
Oct 27, 2022 1865 1871 1818 1829 376,600 -17.73(-0.96%)
Oct 26, 2022 1870 1913 1843 1847 376,627 -23.04(-1.23%)
Oct 25, 2022 1798 1875 1798 1870 325,493 +65.89(+3.65%)
Oct 24, 2022 1808 1824 1760 1804 314,811 -14.20(-0.78%)
Oct 21, 2022 1768 1825 1756 1818 307,864 +49.05(+2.77%)
Oct 20, 2022 1765 1822 1759 1769 346,032 +1.79(+0.10%)
Oct 19, 2022 1746 1795 1746 1767 314,489 -2.13(-0.12%)
Oct 18, 2022 1796 1811 1746 1769 372,831 +26.40(+1.51%)
Oct 17, 2022 1699 1748 1697 1743 319,672 +76.80(+4.61%)
Oct 14, 2022 1711 1731 1663 1666 390,017 -21.58(-1.28%)
Oct 13, 2022 1622 1707 1613 1688 478,945 +16.47(+0.99%)
Oct 12, 2022 1640 1678 1625 1671 291,555 +40.90(+2.51%)
Oct 11, 2022 1667 1667 1617 1630 305,486 -36.62(-2.20%)
Oct 10, 2022 1695 1697 1653 1667 279,107 -13.80(-0.82%)
Oct 07, 2022 1676 1695 1664 1681 444,648 -24.51(-1.44%)
Oct 06, 2022 1719 1728 1688 1705 372,339 -16.93(-0.98%)
Oct 05, 2022 1722 1741 1705 1722 351,332 -32.25(-1.84%)
Oct 04, 2022 1725 1761 1723 1755 467,272 +79.91(+4.77%)
Oct 03, 2022 1668 1690 1622 1675 387,973 +35.62(+2.17%)
Sep 30, 2022 1655 1697 1638 1639 499,778 -35.61(-2.13%)
Sep 29, 2022 1686 1693 1655 1675 345,836 -47.84(-2.78%)
Sep 28, 2022 1658 1732 1651 1722 382,895 +57.57(+3.46%)
Sep 27, 2022 1692 1706 1651 1665 401,695 -0.09(-0.01%)
Sep 26, 2022 1673 1710 1665 1665 450,224 -0.63(-0.04%)
Sep 23, 2022 1692 1695 1642 1666 630,661 -50.57(-2.95%)
Sep 22, 2022 1801 1801 1711 1716 581,431 -85.90(-4.77%)
Sep 21, 2022 1883 1886 1801 1802 373,335 -89.70(-4.74%)
Sep 20, 2022 1883 1922 1874 1892 311,001 -6.34(-0.33%)
Sep 19, 2022 1844 1905 1844 1898 268,206 +26.47(+1.41%)
Sep 16, 2022 1929 1930 1850 1872 794,109 -80.12(-4.10%)
Sep 15, 2022 1951 2010 1942 1952 381,587 -10.58(-0.54%)
Sep 14, 2022 1912 1965 1892 1962 303,914 +46.46(+2.42%)
Sep 13, 2022 1936 1963 1909 1916 397,021 -92.28(-4.60%)
Sep 12, 2022 2005 2026 1995 2008 412,722 +32.21(+1.63%)
Sep 09, 2022 1915 1980 1913 1976 528,867 +74.82(+3.94%)
Sep 08, 2022 1839 1907 1825 1901 463,130 +33.48(+1.79%)
Sep 07, 2022 1820 1876 1803 1868 396,164 +57.45(+3.17%)
Sep 06, 2022 1833 1844 1776 1810 339,314 -23.00(-1.25%)
Sep 02, 2022 1859 1868 1814 1833 338,431 -14.56(-0.79%)
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.