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

Booking Holdings Inc (NQ: BKNG )

4,943.27 +22.40 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 30, 2020 1609 1623 1580 1611 414,461 -7.70(-0.48%)
Oct 29, 2020 1589 1631 1578 1619 343,325 +25.03(+1.57%)
Oct 28, 2020 1651 1658 1591 1594 423,873 -92.00(-5.46%)
Oct 27, 2020 1726 1733 1673 1686 246,604 -51.21(-2.95%)
Oct 26, 2020 1762 1780 1702 1737 297,130 -73.73(-4.07%)
Oct 23, 2020 1788 1813 1776 1811 318,979 +31.31(+1.76%)
Oct 22, 2020 1702 1785 1690 1779 478,707 +89.34(+5.29%)
Oct 21, 2020 1648 1692 1646 1690 286,554 +30.11(+1.81%)
Oct 20, 2020 1661 1677 1649 1660 294,762 +18.55(+1.13%)
Oct 19, 2020 1668 1674 1641 1641 320,194 -14.74(-0.89%)
Oct 16, 2020 1692 1701 1656 1656 419,195 -34.00(-2.01%)
Oct 15, 2020 1688 1699 1674 1690 323,926 -30.27(-1.76%)
Oct 14, 2020 1771 1778 1719 1720 319,075 -48.02(-2.72%)
Oct 13, 2020 1827 1834 1759 1768 429,322 -63.58(-3.47%)
Oct 12, 2020 1818 1853 1814 1832 359,588 +26.92(+1.49%)
Oct 09, 2020 1794 1816 1774 1805 266,806 +28.87(+1.63%)
Oct 08, 2020 1757 1782 1740 1776 264,843 +29.75(+1.70%)
Oct 07, 2020 1712 1749 1708 1746 217,316 +48.79(+2.87%)
Oct 06, 2020 1702 1746 1688 1697 332,806 +2.90(+0.17%)
Oct 05, 2020 1693 1708 1651 1695 319,268 -3.90(-0.23%)
Oct 02, 2020 1687 1708 1672 1698 271,741 -32.04(-1.85%)
Oct 01, 2020 1723 1738 1718 1731 341,965 +32.07(+1.89%)
Sep 30, 2020 1671 1717 1667 1698 328,456 +37.43(+2.25%)
Sep 29, 2020 1688 1700 1658 1661 230,234 -27.22(-1.61%)
Sep 28, 2020 1683 1717 1659 1688 298,411 +42.33(+2.57%)
Sep 25, 2020 1623 1649 1600 1646 304,777 +7.14(+0.44%)
Sep 24, 2020 1606 1668 1590 1639 396,973 +12.02(+0.74%)
Sep 23, 2020 1680 1681 1622 1627 290,962 -35.28(-2.12%)
Sep 22, 2020 1647 1667 1613 1662 437,151 +21.46(+1.31%)
Sep 21, 2020 1664 1676 1621 1641 660,825 -79.32(-4.61%)
Sep 18, 2020 1778 1782 1708 1720 633,829 -54.54(-3.07%)
Sep 17, 2020 1770 1793 1744 1774 484,067 -19.31(-1.08%)
Sep 16, 2020 1787 1825 1775 1794 385,055 +19.52(+1.10%)
Sep 15, 2020 1785 1805 1772 1774 269,900 +2.39(+0.13%)
Sep 14, 2020 1790 1793 1762 1772 379,735 +0.85(+0.05%)
Sep 11, 2020 1801 1822 1757 1771 385,857 -32.62(-1.81%)
Sep 10, 2020 1858 1888 1799 1804 344,322 -54.09(-2.91%)
Sep 09, 2020 1874 1896 1810 1858 463,654 -20.38(-1.09%)
Sep 08, 2020 1873 1916 1869 1878 349,470 -25.96(-1.36%)
Sep 04, 2020 1934 1949 1892 1904 381,929 -27.51(-1.42%)
Sep 03, 2020 1938 1952 1896 1932 431,241 -3.26(-0.17%)
Sep 02, 2020 1926 1941 1882 1935 337,684 +19.73(+1.03%)
Sep 01, 2020 1892 1923 1886 1915 318,252 +18.28(+0.96%)
Aug 31, 2020 1909 1923 1894 1897 323,559 -34.55(-1.79%)
Aug 28, 2020 1883 1942 1882 1931 323,008 +51.38(+2.73%)
Aug 27, 2020 1879 1911 1861 1880 401,779 +26.34(+1.42%)
Aug 26, 2020 1826 1871 1822 1854 397,174 +13.08(+0.71%)
Aug 25, 2020 1823 1845 1803 1841 315,429 +19.22(+1.06%)
Aug 24, 2020 1791 1825 1784 1821 365,029 +54.67(+3.09%)
Aug 21, 2020 1750 1772 1742 1767 271,741 +10.61(+0.60%)
Aug 20, 2020 1739 1762 1734 1756 247,661 +1.21(+0.07%)
Aug 19, 2020 1770 1794 1748 1755 313,994 -11.36(-0.64%)
Aug 18, 2020 1738 1779 1732 1766 240,644 +25.81(+1.48%)
Aug 17, 2020 1780 1780 1738 1740 246,589 -25.77(-1.46%)
Aug 14, 2020 1767 1774 1756 1766 264,389 -14.00(-0.79%)
Aug 13, 2020 1786 1811 1776 1780 221,771 -14.99(-0.84%)
Aug 12, 2020 1803 1815 1793 1795 276,124 +2.95(+0.16%)
Aug 11, 2020 1805 1834 1787 1792 479,404 +36.26(+2.06%)
Aug 10, 2020 1747 1773 1719 1756 359,796 +14.00(+0.80%)
Aug 07, 2020 1800 1808 1730 1742 570,073 +2.67(+0.15%)
Aug 06, 2020 1690 1753 1689 1739 453,280 +26.82(+1.57%)
Aug 05, 2020 1688 1722 1671 1712 316,684 +49.29(+2.96%)
Aug 04, 2020 1629 1668 1624 1663 241,950 +24.71(+1.51%)
Aug 03, 2020 1654 1658 1623 1638 202,846 -11.80(-0.72%)
Jul 31, 2020 1676 1680 1614 1650 307,396 -25.43(-1.52%)
Jul 30, 2020 1672 1687 1645 1676 206,998 -19.66(-1.16%)
Jul 29, 2020 1677 1712 1665 1695 313,546 +25.61(+1.53%)
Jul 28, 2020 1684 1691 1665 1670 212,102 -20.93(-1.24%)
Jul 27, 2020 1679 1700 1659 1691 225,489 +1.52(+0.09%)
Jul 24, 2020 1666 1697 1660 1689 327,137 +5.80(+0.34%)
Jul 23, 2020 1709 1717 1680 1683 265,747 -24.91(-1.46%)
Jul 22, 2020 1706 1716 1669 1708 370,147 +8.77(+0.52%)
Jul 21, 2020 1724 1750 1691 1699 385,447 -1.92(-0.11%)
Jul 20, 2020 1712 1736 1688 1701 310,480 -18.41(-1.07%)
Jul 17, 2020 1745 1745 1707 1720 371,353 -14.50(-0.84%)
Jul 16, 2020 1755 1761 1718 1734 253,548 -52.17(-2.92%)
Jul 15, 2020 1735 1790 1733 1786 651,414 +102.37(+6.08%)
Jul 14, 2020 1657 1691 1641 1684 262,169 +9.40(+0.56%)
Jul 13, 2020 1709 1727 1673 1675 403,649 -20.49(-1.21%)
Jul 10, 2020 1649 1697 1641 1695 325,626 +36.86(+2.22%)
Jul 09, 2020 1660 1668 1616 1658 409,506 +8.91(+0.54%)
Jul 08, 2020 1650 1654 1622 1649 334,891 +3.82(+0.23%)
Jul 07, 2020 1669 1685 1643 1646 269,030 -45.98(-2.72%)
Jul 06, 2020 1694 1726 1668 1692 444,043 +33.54(+2.02%)
Jul 02, 2020 1678 1702 1647 1658 363,396 +11.11(+0.67%)
Jul 01, 2020 1595 1658 1590 1647 542,790 +65.98(+4.17%)
Jun 30, 2020 1573 1592 1555 1581 295,766 -0.88(-0.06%)
Jun 29, 2020 1557 1584 1529 1582 368,634 +51.60(+3.37%)
Jun 26, 2020 1586 1600 1522 1530 606,030 -73.61(-4.59%)
Jun 25, 2020 1574 1612 1551 1604 502,263 +5.03(+0.31%)
Jun 24, 2020 1649 1658 1571 1599 601,607 -66.30(-3.98%)
Jun 23, 2020 1640 1667 1628 1665 365,904 +43.27(+2.67%)
Jun 22, 2020 1598 1625 1582 1622 336,270 +6.57(+0.41%)
Jun 19, 2020 1642 1646 1589 1615 759,527 -1.43(-0.09%)
Jun 18, 2020 1611 1646 1580 1617 550,569 -9.82(-0.60%)
Jun 17, 2020 1666 1667 1614 1627 357,560 -35.25(-2.12%)
Jun 16, 2020 1704 1710 1630 1662 458,042 +22.90(+1.40%)
Jun 15, 2020 1556 1653 1544 1639 412,763 +26.56(+1.65%)
Jun 12, 2020 1642 1652 1562 1612 492,821 +35.30(+2.24%)
Jun 11, 2020 1644 1645 1565 1577 926,602 -143.90(-8.36%)
Jun 10, 2020 1779 1780 1705 1721 540,536 -44.35(-2.51%)
Jun 09, 2020 1795 1805 1757 1765 453,658 -62.49(-3.42%)
Jun 08, 2020 1833 1859 1813 1828 676,886 +28.07(+1.56%)
Jun 05, 2020 1814 1840 1790 1800 1,041,945 +69.50(+4.02%)
Jun 04, 2020 1703 1737 1694 1730 506,016 +16.55(+0.97%)
Jun 03, 2020 1692 1731 1682 1714 601,764 +70.47(+4.29%)
Jun 02, 2020 1678 1680 1642 1643 517,311 -15.62(-0.94%)
Jun 01, 2020 1621 1672 1621 1659 494,050 +31.08(+1.91%)
May 29, 2020 1645 1645 1607 1628 701,814 -9.50(-0.58%)
May 28, 2020 1683 1696 1632 1637 668,858 -49.38(-2.93%)
May 27, 2020 1763 1775 1681 1687 1,025,460 -47.84(-2.76%)
May 26, 2020 1692 1752 1680 1734 1,209,844 +114.79(+7.09%)
May 22, 2020 1580 1626 1573 1620 578,836 +35.39(+2.23%)
May 21, 2020 1594 1612 1565 1584 636,464 -3.47(-0.22%)
May 20, 2020 1567 1594 1567 1588 705,027 +51.22(+3.33%)
May 19, 2020 1545 1587 1533 1536 834,408 -9.80(-0.63%)
May 18, 2020 1420 1570 1420 1546 1,331,579 +171.88(+12.51%)
May 15, 2020 1367 1399 1362 1374 637,152 +1.79(+0.13%)
May 14, 2020 1339 1379 1294 1373 713,930 +16.32(+1.20%)
May 13, 2020 1369 1379 1327 1356 786,556 -19.71(-1.43%)
May 12, 2020 1391 1404 1375 1376 510,691 -24.90(-1.78%)
May 11, 2020 1417 1419 1393 1401 568,831 -19.69(-1.39%)
May 08, 2020 1431 1434 1356 1421 883,916 -12.98(-0.91%)
May 07, 2020 1382 1438 1372 1434 660,133 +64.53(+4.71%)
May 06, 2020 1387 1406 1346 1369 530,498 -14.18(-1.03%)
May 05, 2020 1433 1436 1374 1383 428,919 -19.96(-1.42%)
May 04, 2020 1406 1435 1379 1403 474,783 -35.24(-2.45%)
May 01, 2020 1432 1450 1405 1438 461,799 -31.55(-2.15%)
Apr 30, 2020 1504 1510 1454 1470 454,390 -39.67(-2.63%)
Apr 29, 2020 1477 1517 1463 1510 708,091 +80.62(+5.64%)
Apr 28, 2020 1424 1453 1401 1429 617,887 +36.08(+2.59%)
Apr 27, 2020 1365 1401 1361 1393 459,815 +39.93(+2.95%)
Apr 24, 2020 1363 1365 1329 1353 336,806 +2.75(+0.20%)
Apr 23, 2020 1344 1379 1341 1350 375,559 +4.96(+0.37%)
Apr 22, 2020 1355 1370 1332 1345 359,206 +12.69(+0.95%)
Apr 21, 2020 1373 1378 1308 1333 657,425 -68.91(-4.92%)
Apr 20, 2020 1452 1460 1400 1402 460,947 -58.82(-4.03%)
Apr 17, 2020 1458 1474 1440 1460 696,174 +63.02(+4.51%)
Apr 16, 2020 1422 1422 1381 1397 491,602 -17.09(-1.21%)
Apr 15, 2020 1398 1430 1381 1414 456,094 -24.63(-1.71%)
Apr 14, 2020 1450 1459 1414 1439 583,213 +28.20(+2.00%)
Apr 13, 2020 1403 1418 1359 1411 407,288 +0.37(+0.03%)
Apr 09, 2020 1415 1440 1393 1410 1,040,233 +48.23(+3.54%)
Apr 08, 2020 1373 1419 1350 1362 786,579 -4.27(-0.31%)
Apr 07, 2020 1402 1484 1357 1367 789,132 +19.54(+1.45%)
Apr 06, 2020 1294 1354 1284 1347 756,912 +125.10(+10.24%)
Apr 03, 2020 1235 1270 1194 1222 445,583 -29.11(-2.33%)
Apr 02, 2020 1262 1325 1232 1251 577,945 -11.54(-0.91%)
Apr 01, 2020 1285 1319 1239 1263 566,942 -73.17(-5.48%)
Mar 31, 2020 1294 1380 1287 1336 775,883 +36.83(+2.84%)
Mar 30, 2020 1252 1312 1208 1299 605,094 +52.70(+4.23%)
Mar 27, 2020 1335 1346 1245 1246 706,548 -149.77(-10.73%)
Mar 26, 2020 1370 1419 1344 1396 620,978 +39.86(+2.94%)
Mar 25, 2020 1250 1439 1238 1356 1,005,914 +105.62(+8.45%)
Mar 24, 2020 1210 1270 1192 1250 860,033 +106.46(+9.31%)
Mar 23, 2020 1169 1217 1099 1144 866,039 -25.01(-2.14%)
Mar 20, 2020 1208 1291 1149 1169 1,154,751 -13.95(-1.18%)
Mar 19, 2020 1203 1228 1142 1183 987,656 -41.96(-3.43%)
Mar 18, 2020 1269 1318 1157 1225 939,505 -133.55(-9.83%)
Mar 17, 2020 1300 1361 1244 1358 1,088,101 +78.03(+6.09%)
Mar 16, 2020 1266 1402 1243 1280 994,251 -130.72(-9.26%)
Mar 13, 2020 1327 1412 1262 1411 1,161,499 +139.92(+11.01%)
Mar 12, 2020 1288 1360 1271 1271 1,291,435 -160.94(-11.24%)
Mar 11, 2020 1511 1518 1410 1432 835,939 -115.67(-7.47%)
Mar 10, 2020 1579 1603 1489 1548 747,373 +30.98(+2.04%)
Mar 09, 2020 1473 1577 1466 1517 775,976 -83.69(-5.23%)
Mar 06, 2020 1592 1672 1573 1601 1,085,456 -35.10(-2.15%)
Mar 05, 2020 1651 1668 1621 1636 794,247 -84.08(-4.89%)
Mar 04, 2020 1685 1724 1659 1720 597,820 +48.76(+2.92%)
Mar 03, 2020 1714 1737 1635 1671 709,325 -45.64(-2.66%)
Mar 02, 2020 1686 1721 1640 1717 875,328 +33.09(+1.97%)
Feb 28, 2020 1632 1706 1623 1684 984,132 +35.55(+2.16%)
Feb 27, 2020 1601 1718 1581 1648 1,347,596 -18.22(-1.09%)
Feb 26, 2020 1719 1730 1648 1666 909,801 -48.03(-2.80%)
Feb 25, 2020 1790 1798 1699 1714 965,218 -65.49(-3.68%)
Feb 24, 2020 1818 1822 1765 1780 892,199 -135.21(-7.06%)
Feb 21, 2020 1951 1954 1908 1915 360,979 -41.89(-2.14%)
Feb 20, 2020 1946 1974 1942 1957 361,787 +2.41(+0.12%)
Feb 19, 2020 1969 1976 1948 1954 243,086 -7.74(-0.39%)
Feb 18, 2020 1958 1974 1948 1962 366,119 -14.57(-0.74%)
Feb 14, 2020 1984 2010 1970 1977 539,756 +30.80(+1.58%)
Feb 13, 2020 1930 1947 1915 1946 391,582 -0.42(-0.02%)
Feb 12, 2020 1910 1953 1898 1946 475,515 +50.69(+2.67%)
Feb 11, 2020 1881 1905 1879 1896 411,803 +22.50(+1.20%)
Feb 10, 2020 1888 1899 1870 1873 473,568 -22.78(-1.20%)
Feb 07, 2020 1936 1946 1891 1896 452,735 -50.95(-2.62%)
Feb 06, 2020 1945 1958 1923 1947 415,011 +21.46(+1.11%)
Feb 05, 2020 1885 1930 1869 1925 556,256 +74.24(+4.01%)
Feb 04, 2020 1844 1882 1835 1851 667,409 +25.30(+1.39%)
Feb 03, 2020 1826 1845 1817 1826 639,170 +8.42(+0.46%)
Jan 31, 2020 1853 1853 1807 1817 723,066 -41.24(-2.22%)
Jan 30, 2020 1858 1872 1846 1859 593,182 -21.71(-1.15%)
Jan 29, 2020 1910 1919 1877 1880 448,401 -23.33(-1.23%)
Jan 28, 2020 1901 1923 1886 1904 516,164 +8.50(+0.45%)
Jan 27, 2020 1893 1904 1855 1895 714,003 -53.68(-2.75%)
Jan 24, 2020 1984 1987 1941 1949 584,677 -30.03(-1.52%)
Jan 23, 2020 1972 1992 1961 1979 371,163 -6.99(-0.35%)
Jan 22, 2020 1990 2000 1978 1986 359,909 +9.60(+0.49%)
Jan 21, 2020 1992 2000 1950 1976 716,782 -63.66(-3.12%)
Jan 17, 2020 2045 2049 2032 2040 474,188 -0.06(-0.00%)
Jan 16, 2020 2058 2058 2026 2040 550,735 -10.33(-0.50%)
Jan 15, 2020 2059 2069 2047 2050 311,192 -6.28(-0.31%)
Jan 14, 2020 2060 2071 2052 2057 334,091 -8.95(-0.43%)
Jan 13, 2020 2075 2075 2058 2066 256,725 -6.36(-0.31%)
Jan 10, 2020 2073 2079 2062 2072 199,827 +2.59(+0.13%)
Jan 09, 2020 2057 2075 2057 2069 275,720 +21.24(+1.04%)
Jan 08, 2020 2052 2074 2042 2048 328,157 -5.11(-0.25%)
Jan 07, 2020 2033 2058 2024 2053 347,765 +20.50(+1.01%)
Jan 06, 2020 2035 2045 2020 2033 386,791 -17.95(-0.88%)
Jan 03, 2020 2028 2053 2020 2051 296,015 -9.04(-0.44%)
Jan 02, 2020 2054 2063 2039 2060 331,355 +20.71(+1.02%)
Dec 31, 2019 2032 2043 2025 2039 228,533 -0.14(-0.01%)
Dec 30, 2019 2057 2068 2036 2039 226,349 -18.54(-0.90%)
Dec 27, 2019 2048 2066 2039 2058 282,015 +8.16(+0.40%)
Dec 26, 2019 2035 2054 2033 2050 183,904 +20.18(+0.99%)
Dec 24, 2019 2018 2033 2017 2029 98,000 +11.81(+0.59%)
Dec 23, 2019 2012 2027 2003 2018 221,169 +8.78(+0.44%)
Dec 20, 2019 2003 2011 1988 2009 587,296 +19.99(+1.01%)
Dec 19, 2019 1982 2001 1981 1989 279,461 +11.53(+0.58%)
Dec 18, 2019 1994 1994 1964 1977 382,547 -10.29(-0.52%)
Dec 17, 2019 1986 1997 1977 1988 313,584 +6.81(+0.34%)
Dec 16, 2019 1969 1984 1969 1981 266,050 +21.26(+1.08%)
Dec 13, 2019 1947 1976 1935 1960 398,547 +24.94(+1.29%)
Dec 12, 2019 1917 1945 1911 1935 304,621 +22.44(+1.17%)
Dec 11, 2019 1902 1916 1891 1912 269,285 +21.10(+1.12%)
Dec 10, 2019 1889 1913 1888 1891 240,519 -1.15(-0.06%)
Dec 09, 2019 1914 1915 1890 1892 345,555 -24.31(-1.27%)
Dec 06, 2019 1910 1922 1906 1916 301,454 +25.87(+1.37%)
Dec 05, 2019 1915 1915 1888 1891 365,453 -17.19(-0.90%)
Dec 04, 2019 1881 1915 1867 1908 426,662 +41.25(+2.21%)
Dec 03, 2019 1852 1868 1839 1867 292,069 -4.42(-0.24%)
Dec 02, 2019 1885 1890 1854 1871 403,170 -19.45(-1.03%)
Nov 29, 2019 1891 1896 1886 1890 154,604 -2.41(-0.13%)
Nov 27, 2019 1879 1903 1870 1893 264,892 +18.86(+1.01%)
Nov 26, 2019 1886 1886 1869 1874 332,006 -10.01(-0.53%)
Nov 25, 2019 1872 1889 1862 1884 300,805 +19.87(+1.07%)
Nov 22, 2019 1868 1872 1857 1864 241,525 +4.19(+0.23%)
Nov 21, 2019 1838 1863 1831 1860 345,145 +21.33(+1.16%)
Nov 20, 2019 1833 1843 1824 1839 357,211 +6.48(+0.35%)
Nov 19, 2019 1832 1841 1820 1832 275,982 +7.21(+0.40%)
Nov 18, 2019 1834 1840 1814 1825 364,578 -10.71(-0.58%)
Nov 15, 2019 1860 1861 1830 1836 369,137 -16.61(-0.90%)
Nov 14, 2019 1842 1862 1838 1852 278,910 +6.41(+0.35%)
Nov 13, 2019 1842 1858 1839 1846 448,609 -16.63(-0.89%)
Nov 12, 2019 1888 1888 1847 1862 500,199 -20.05(-1.07%)
Nov 11, 2019 1856 1884 1840 1882 474,587 +16.73(+0.90%)
Nov 08, 2019 1927 1940 1828 1866 1,041,441 +29.05(+1.58%)
Nov 07, 2019 1928 1931 1831 1837 1,839,679 -161.00(-8.06%)
Nov 06, 2019 2004 2008 1987 1998 380,734 -13.25(-0.66%)
Nov 05, 2019 1995 2015 1987 2011 257,426 +17.63(+0.88%)
Nov 04, 2019 2027 2031 1989 1993 328,283 -24.17(-1.20%)
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.