Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,468.83 -26.80 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3506 3515 3451 3469 480,648 -26.80(-0.77%)
Feb 28, 2024 3478 3507 3460 3496 339,350 +17.51(+0.50%)
Feb 27, 2024 3516 3534 3463 3478 406,239 -21.63(-0.62%)
Feb 26, 2024 3559 3586 3498 3500 433,316 -6.21(-0.18%)
Feb 23, 2024 3698 3698 3491 3506 958,464 -396.03(-10.15%)
Feb 22, 2024 3804 3918 3775 3902 470,996 +160.86(+4.30%)
Feb 21, 2024 3717 3753 3710 3741 224,832 +40.27(+1.09%)
Feb 20, 2024 3709 3730 3689 3701 264,212 -15.98(-0.43%)
Feb 16, 2024 3754 3756 3709 3717 210,204 -33.82(-0.90%)
Feb 15, 2024 3753 3763 3712 3751 297,160 +12.35(+0.33%)
Feb 14, 2024 3741 3770 3695 3738 253,679 -9.30(-0.25%)
Feb 13, 2024 3745 3788 3702 3748 264,056 -42.62(-1.12%)
Feb 12, 2024 3757 3827 3750 3790 247,254 +32.05(+0.85%)
Feb 09, 2024 3700 3762 3663 3758 398,986 -82.04(-2.14%)
Feb 08, 2024 3750 3845 3726 3840 375,845 +131.30(+3.54%)
Feb 07, 2024 3650 3745 3646 3709 284,821 +63.98(+1.76%)
Feb 06, 2024 3635 3660 3608 3645 281,678 +19.94(+0.55%)
Feb 05, 2024 3541 3629 3535 3625 230,849 +63.61(+1.79%)
Feb 02, 2024 3539 3583 3512 3561 197,612 +2.94(+0.08%)
Feb 01, 2024 3592 3600 3512 3558 196,220 +50.98(+1.45%)
Jan 31, 2024 3530 3554 3501 3507 186,384 -47.68(-1.34%)
Jan 30, 2024 3526 3575 3525 3555 185,484 +1.27(+0.04%)
Jan 29, 2024 3522 3564 3497 3554 220,004 +34.28(+0.97%)
Jan 26, 2024 3496 3537 3480 3520 209,684 +16.35(+0.47%)
Jan 25, 2024 3520 3540 3491 3503 278,093 +6.50(+0.19%)
Jan 24, 2024 3500 3523 3476 3497 260,935 +6.13(+0.18%)
Jan 23, 2024 3523 3531 3486 3491 238,334 -15.40(-0.44%)
Jan 22, 2024 3653 3670 3481 3506 456,360 -110.49(-3.06%)
Jan 19, 2024 3562 3623 3552 3617 235,099 +87.70(+2.49%)
Jan 18, 2024 3498 3541 3482 3529 223,019 +38.91(+1.11%)
Jan 17, 2024 3497 3511 3462 3490 182,425 -13.80(-0.39%)
Jan 16, 2024 3498 3510 3467 3504 173,235 +1.30(+0.04%)
Jan 12, 2024 3572 3577 3499 3502 168,032 -49.88(-1.40%)
Jan 11, 2024 3503 3553 3486 3552 167,476 +31.13(+0.88%)
Jan 10, 2024 3494 3538 3494 3521 148,507 +31.92(+0.91%)
Jan 09, 2024 3441 3490 3441 3489 224,334 +26.39(+0.76%)
Jan 08, 2024 3412 3465 3407 3463 264,731 +54.70(+1.60%)
Jan 05, 2024 3420 3450 3394 3408 321,785 -11.80(-0.35%)
Jan 04, 2024 3400 3449 3384 3420 176,601 +10.67(+0.31%)
Jan 03, 2024 3463 3481 3405 3409 327,361 -71.29(-2.05%)
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.