Skip to main content

Booking Holdings Inc (NQ: BKNG )

4,676.25 +212.32 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 3481 3490 3427 3444 484,107 -26.61(-0.77%)
Feb 28, 2024 3453 3482 3435 3471 341,792 +17.38(+0.50%)
Feb 27, 2024 3491 3508 3439 3453 409,162 -21.47(-0.62%)
Feb 26, 2024 3534 3561 3473 3475 436,434 -6.17(-0.18%)
Feb 23, 2024 3672 3672 3466 3481 965,362 -393.20(-10.15%)
Feb 22, 2024 3777 3890 3748 3874 474,385 +159.71(+4.30%)
Feb 21, 2024 3690 3726 3683 3714 226,450 +39.98(+1.09%)
Feb 20, 2024 3682 3704 3662 3674 266,113 -15.86(-0.43%)
Feb 16, 2024 3727 3729 3682 3690 211,716 -33.58(-0.90%)
Feb 15, 2024 3726 3736 3685 3724 299,298 +12.26(+0.33%)
Feb 14, 2024 3714 3743 3669 3712 255,504 -9.23(-0.25%)
Feb 13, 2024 3718 3761 3676 3721 265,956 -42.32(-1.12%)
Feb 12, 2024 3730 3800 3723 3763 249,033 +31.82(+0.85%)
Feb 09, 2024 3674 3735 3637 3731 401,857 -81.45(-2.14%)
Feb 08, 2024 3723 3817 3699 3813 378,549 +130.36(+3.54%)
Feb 07, 2024 3624 3719 3620 3682 286,870 +63.53(+1.76%)
Feb 06, 2024 3609 3634 3583 3619 283,705 +19.79(+0.55%)
Feb 05, 2024 3516 3603 3510 3599 232,510 +63.16(+1.79%)
Feb 02, 2024 3514 3558 3486 3536 199,034 +2.92(+0.08%)
Feb 01, 2024 3567 3574 3487 3533 197,632 +50.61(+1.45%)
Jan 31, 2024 3505 3528 3476 3482 187,725 -47.34(-1.34%)
Jan 30, 2024 3501 3550 3500 3530 186,818 +1.26(+0.04%)
Jan 29, 2024 3497 3539 3472 3528 221,587 +34.04(+0.97%)
Jan 26, 2024 3471 3511 3455 3494 211,193 +16.23(+0.47%)
Jan 25, 2024 3495 3515 3467 3478 280,094 +6.46(+0.19%)
Jan 24, 2024 3475 3497 3452 3472 262,812 +6.08(+0.18%)
Jan 23, 2024 3498 3506 3461 3466 240,049 -15.29(-0.44%)
Jan 22, 2024 3627 3643 3456 3481 459,644 -109.70(-3.06%)
Jan 19, 2024 3536 3597 3526 3591 236,791 +87.08(+2.49%)
Jan 18, 2024 3473 3515 3457 3504 224,624 +38.63(+1.11%)
Jan 17, 2024 3472 3486 3437 3465 183,737 -13.70(-0.39%)
Jan 16, 2024 3473 3485 3442 3479 174,481 +1.29(+0.04%)
Jan 12, 2024 3547 3551 3474 3477 169,241 -49.53(-1.40%)
Jan 11, 2024 3478 3528 3461 3527 168,681 +30.91(+0.88%)
Jan 10, 2024 3469 3512 3469 3496 149,575 +31.69(+0.91%)
Jan 09, 2024 3416 3466 3416 3464 225,948 +26.20(+0.76%)
Jan 08, 2024 3387 3440 3382 3438 266,636 +54.31(+1.61%)
Jan 05, 2024 3395 3425 3370 3384 324,100 -11.71(-0.34%)
Jan 04, 2024 3376 3424 3360 3396 177,872 +10.59(+0.31%)
Jan 03, 2024 3438 3456 3381 3385 329,717 -70.78(-2.05%)
Jan 02, 2024 3495 3507 3440 3456 335,797 -66.18(-1.88%)
Dec 29, 2023 3532 3549 3505 3522 165,733 -3.23(-0.09%)
Dec 28, 2023 3531 3537 3515 3525 140,723 +15.72(+0.45%)
Dec 27, 2023 3555 3555 3504 3509 170,187 -31.78(-0.90%)
Dec 26, 2023 3502 3549 3500 3541 199,167 +30.72(+0.88%)
Dec 22, 2023 3495 3539 3495 3510 256,788 +16.04(+0.46%)
Dec 21, 2023 3457 3499 3457 3494 219,643 +49.98(+1.45%)
Dec 20, 2023 3511 3517 3439 3444 318,137 -45.75(-1.31%)
Dec 19, 2023 3463 3504 3454 3490 217,932 +44.44(+1.29%)
Dec 18, 2023 3459 3465 3436 3446 203,447 -8.53(-0.25%)
Dec 15, 2023 3417 3470 3411 3454 913,461 +38.54(+1.13%)
Dec 14, 2023 3429 3470 3394 3416 277,418 +15.97(+0.47%)
Dec 13, 2023 3390 3409 3356 3400 221,060 +21.56(+0.64%)
Dec 12, 2023 3336 3381 3325 3378 244,723 +55.39(+1.67%)
Dec 11, 2023 3264 3361 3264 3323 333,057 +71.20(+2.19%)
Dec 08, 2023 3198 3254 3198 3252 246,636 +36.47(+1.13%)
Dec 07, 2023 3156 3217 3154 3215 281,314 +87.64(+2.80%)
Dec 06, 2023 3158 3166 3105 3127 190,482 +1.97(+0.06%)
Dec 05, 2023 3082 3137 3082 3126 185,009 +13.44(+0.43%)
Dec 04, 2023 3125 3165 3093 3112 237,529 -24.90(-0.79%)
Dec 01, 2023 3103 3157 3077 3137 206,547 +33.62(+1.08%)
Nov 30, 2023 3106 3106 3057 3103 257,549 -0.59(-0.02%)
Nov 29, 2023 3130 3151 3082 3104 156,947 -15.51(-0.50%)
Nov 28, 2023 3114 3125 3098 3119 181,367 +11.03(+0.35%)
Nov 27, 2023 3077 3120 3068 3108 255,116 +15.10(+0.49%)
Nov 24, 2023 3115 3115 3085 3093 117,861 -14.30(-0.46%)
Nov 22, 2023 3144 3146 3108 3108 194,057 -14.95(-0.48%)
Nov 21, 2023 3133 3148 3119 3123 185,522 -12.79(-0.41%)
Nov 20, 2023 3119 3146 3112 3135 228,652 +22.52(+0.72%)
Nov 17, 2023 3132 3132 3081 3113 213,915 +6.36(+0.20%)
Nov 16, 2023 3092 3138 3080 3106 260,871 +7.97(+0.26%)
Nov 15, 2023 3174 3184 3095 3099 287,595 -52.30(-1.66%)
Nov 14, 2023 3143 3159 3123 3151 300,886 +53.90(+1.74%)
Nov 13, 2023 3056 3124 3055 3097 242,843 +44.66(+1.46%)
Nov 10, 2023 3001 3058 2991 3052 228,527 +63.51(+2.12%)
Nov 09, 2023 3010 3012 2977 2989 207,363 -10.01(-0.33%)
Nov 08, 2023 3013 3019 2982 2999 236,796 +8.38(+0.28%)
Nov 07, 2023 2950 3014 2943 2990 310,489 +40.18(+1.36%)
Nov 06, 2023 2868 2981 2868 2950 482,428 +111.88(+3.94%)
Nov 03, 2023 2760 2848 2743 2838 584,663 +19.98(+0.71%)
Nov 02, 2023 2787 2824 2737 2818 507,924 +71.88(+2.62%)
Nov 01, 2023 2783 2793 2736 2746 312,746 -23.17(-0.84%)
Oct 31, 2023 2779 2784 2745 2770 219,894 +1.30(+0.05%)
Oct 30, 2023 2748 2793 2747 2768 211,392 +41.79(+1.53%)
Oct 27, 2023 2728 2765 2718 2727 211,320 +3.45(+0.13%)
Oct 26, 2023 2776 2799 2714 2723 291,198 -69.73(-2.50%)
Oct 25, 2023 2802 2831 2787 2793 237,162 -22.29(-0.79%)
Oct 24, 2023 2817 2838 2797 2815 189,898 +15.72(+0.56%)
Oct 23, 2023 2734 2821 2722 2799 268,680 +62.45(+2.28%)
Oct 20, 2023 2760 2773 2727 2737 316,022 -28.36(-1.03%)
Oct 19, 2023 2817 2817 2750 2765 439,452 -64.57(-2.28%)
Oct 18, 2023 2925 2929 2822 2830 459,632 -127.25(-4.30%)
Oct 17, 2023 2953 2980 2939 2957 213,836 +11.85(+0.40%)
Oct 16, 2023 2952 2979 2940 2945 239,471 +16.27(+0.56%)
Oct 13, 2023 3021 3046 2924 2929 275,171 -98.21(-3.24%)
Oct 12, 2023 3046 3064 3007 3027 172,911 -22.79(-0.75%)
Oct 11, 2023 3061 3073 3018 3050 145,311 +11.47(+0.38%)
Oct 10, 2023 2998 3062 2994 3039 222,058 +50.32(+1.68%)
Oct 09, 2023 3000 3000 2913 2988 244,226 -39.44(-1.30%)
Oct 06, 2023 2976 3033 2976 3028 207,450 +30.46(+1.02%)
Oct 05, 2023 3017 3024 2969 2997 183,280 -27.51(-0.91%)
Oct 04, 2023 2993 3037 2990 3025 187,519 +35.42(+1.18%)
Oct 03, 2023 3033 3065 2976 2989 229,896 -82.38(-2.68%)
Oct 02, 2023 3050 3090 3045 3072 161,891 +9.75(+0.32%)
Sep 29, 2023 3099 3115 3046 3062 254,236 -20.73(-0.67%)
Sep 28, 2023 3061 3095 3040 3083 272,393 +22.01(+0.72%)
Sep 27, 2023 3046 3079 3029 3061 179,673 +21.92(+0.72%)
Sep 26, 2023 3058 3071 3019 3039 218,464 -37.06(-1.20%)
Sep 25, 2023 3002 3082 3065 3076 196,673 +35.11(+1.15%)
Sep 22, 2023 3023 3075 3015 3041 238,021 +26.09(+0.87%)
Sep 21, 2023 3019 3029 2993 3015 269,245 -32.41(-1.06%)
Sep 20, 2023 3113 3113 3046 3047 183,734 -43.53(-1.41%)
Sep 19, 2023 3110 3118 3069 3091 283,470 -45.25(-1.44%)
Sep 18, 2023 3131 3180 3123 3136 213,083 -1.81(-0.06%)
Sep 15, 2023 3178 3194 3122 3138 863,771 -37.14(-1.17%)
Sep 14, 2023 3146 3204 3104 3175 308,486 +81.33(+2.63%)
Sep 13, 2023 3145 3151 3088 3093 252,691 -57.37(-1.82%)
Sep 12, 2023 3142 3179 3128 3151 166,410 -9.19(-0.29%)
Sep 11, 2023 3129 3164 3122 3160 179,488 +39.30(+1.26%)
Sep 08, 2023 3093 3125 3086 3121 165,604 +39.37(+1.28%)
Sep 07, 2023 3089 3099 3046 3081 244,679 -37.49(-1.20%)
Sep 06, 2023 3101 3136 3093 3119 235,507 -3.41(-0.11%)
Sep 05, 2023 3068 3138 3068 3122 263,960 +29.54(+0.96%)
Sep 01, 2023 3113 3113 3071 3093 199,244 +9.79(+0.32%)
Aug 31, 2023 3102 3118 3068 3083 231,799 -25.38(-0.82%)
Aug 30, 2023 3076 3126 3076 3108 165,224 +19.59(+0.63%)
Aug 29, 2023 3039 3097 3038 3089 169,200 +40.95(+1.34%)
Aug 28, 2023 3044 3062 3035 3048 141,905 +26.91(+0.89%)
Aug 25, 2023 3005 3030 2987 3021 198,961 +16.01(+0.53%)
Aug 24, 2023 3065 3088 3000 3005 227,947 -71.66(-2.33%)
Aug 23, 2023 3044 3108 3044 3076 188,526 +24.49(+0.80%)
Aug 22, 2023 3035 3064 3031 3052 188,096 +21.74(+0.72%)
Aug 21, 2023 3045 3052 2998 3030 236,164 -6.39(-0.21%)
Aug 18, 2023 3037 3061 3013 3037 469,042 -53.24(-1.72%)
Aug 17, 2023 3180 3185 3086 3090 297,034 -82.70(-2.61%)
Aug 16, 2023 3161 3204 3159 3173 164,163 -5.17(-0.16%)
Aug 15, 2023 3201 3201 3172 3178 164,068 -33.53(-1.04%)
Aug 14, 2023 3177 3214 3158 3211 158,351 +27.90(+0.88%)
Aug 11, 2023 3176 3194 3145 3183 216,190 -16.84(-0.53%)
Aug 10, 2023 3192 3228 3182 3200 261,528 +18.40(+0.58%)
Aug 09, 2023 3228 3228 3166 3182 300,219 -21.16(-0.66%)
Aug 08, 2023 3170 3217 3148 3203 334,408 -16.92(-0.53%)
Aug 07, 2023 3063 3224 3057 3220 515,889 +178.57(+5.87%)
Aug 04, 2023 3132 3144 2929 3041 982,184 +221.65(+7.86%)
Aug 03, 2023 2795 2830 2774 2820 661,664 -44.69(-1.56%)
Aug 02, 2023 2869 2889 2849 2864 285,633 -29.18(-1.01%)
Aug 01, 2023 2921 2930 2893 2893 307,249 -56.08(-1.90%)
Jul 31, 2023 2979 2996 2944 2950 371,197 -41.16(-1.38%)
Jul 28, 2023 2967 2995 2960 2991 190,484 +55.95(+1.91%)
Jul 27, 2023 2953 2971 2931 2935 225,076 -2.24(-0.08%)
Jul 26, 2023 2921 2945 2902 2937 168,072 +15.62(+0.53%)
Jul 25, 2023 2865 2939 2865 2921 247,511 +48.32(+1.68%)
Jul 24, 2023 2886 2899 2850 2873 256,992 -29.27(-1.01%)
Jul 21, 2023 2918 2952 2902 2902 713,949 +5.70(+0.20%)
Jul 20, 2023 2899 2952 2895 2897 259,158 -10.31(-0.35%)
Jul 19, 2023 2959 2977 2906 2907 301,911 -53.34(-1.80%)
Jul 18, 2023 2916 2963 2899 2960 310,223 +31.72(+1.08%)
Jul 17, 2023 2837 2934 2837 2929 253,396 +82.15(+2.89%)
Jul 14, 2023 2824 2847 2808 2846 240,364 +32.15(+1.14%)
Jul 13, 2023 2805 2833 2804 2814 313,371 +45.74(+1.65%)
Jul 12, 2023 2784 2801 2761 2769 309,159 +5.03(+0.18%)
Jul 11, 2023 2720 2769 2714 2764 280,340 +54.18(+2.00%)
Jul 10, 2023 2618 2714 2618 2709 405,971 +91.26(+3.49%)
Jul 07, 2023 2609 2643 2609 2618 270,907 +4.19(+0.16%)
Jul 06, 2023 2632 2641 2606 2614 311,439 -41.01(-1.54%)
Jul 05, 2023 2696 2704 2649 2655 278,842 -46.46(-1.72%)
Jul 03, 2023 2674 2723 2664 2701 180,625 +20.32(+0.76%)
Jun 30, 2023 2666 2701 2658 2681 308,833 +44.10(+1.67%)
Jun 29, 2023 2652 2657 2614 2637 225,598 -10.49(-0.40%)
Jun 28, 2023 2679 2703 2644 2647 243,928 -33.64(-1.25%)
Jun 27, 2023 2629 2703 2629 2681 390,990 +83.99(+3.23%)
Jun 26, 2023 2595 2633 2586 2597 227,660 -8.11(-0.31%)
Jun 23, 2023 2619 2639 2601 2605 326,979 -53.58(-2.02%)
Jun 22, 2023 2623 2663 2622 2659 226,733 +33.85(+1.29%)
Jun 21, 2023 2618 2646 2601 2625 246,666 +7.10(+0.27%)
Jun 20, 2023 2601 2651 2595 2618 294,642 -4.31(-0.16%)
Jun 16, 2023 2683 2683 2613 2622 834,829 -30.49(-1.15%)
Jun 15, 2023 2577 2659 2569 2653 401,370 +61.47(+2.37%)
Jun 14, 2023 2577 2605 2561 2591 235,993 -4.23(-0.16%)
Jun 13, 2023 2611 2611 2566 2595 269,053 +8.65(+0.33%)
Jun 12, 2023 2607 2608 2562 2587 319,862 -0.79(-0.03%)
Jun 09, 2023 2629 2654 2585 2588 320,749 -41.03(-1.56%)
Jun 08, 2023 2598 2660 2598 2629 239,514 +3.25(+0.12%)
Jun 07, 2023 2691 2706 2618 2625 316,667 -63.46(-2.36%)
Jun 06, 2023 2669 2710 2665 2689 317,145 +37.07(+1.40%)
Jun 05, 2023 2599 2656 2599 2652 315,112 +44.79(+1.72%)
Jun 02, 2023 2559 2616 2550 2607 329,727 +75.11(+2.97%)
Jun 01, 2023 2485 2550 2482 2532 321,469 +40.94(+1.64%)
May 31, 2023 2499 2505 2439 2491 829,106 -19.86(-0.79%)
May 30, 2023 2577 2588 2502 2511 489,211 -61.91(-2.41%)
May 26, 2023 2596 2645 2570 2573 468,779 -6.20(-0.24%)
May 25, 2023 2619 2619 2553 2579 383,005 -28.26(-1.08%)
May 24, 2023 2604 2624 2577 2607 271,860 -11.57(-0.44%)
May 23, 2023 2657 2661 2604 2619 291,861 -57.72(-2.16%)
May 22, 2023 2745 2766 2674 2676 284,802 -69.14(-2.52%)
May 19, 2023 2761 2761 2734 2746 346,544 -15.61(-0.57%)
May 18, 2023 2679 2767 2675 2761 340,046 +83.68(+3.13%)
May 17, 2023 2643 2680 2622 2677 299,788 +50.02(+1.90%)
May 16, 2023 2641 2673 2627 2627 226,827 +0.25(+0.01%)
May 15, 2023 2608 2634 2602 2627 200,136 +15.14(+0.58%)
May 12, 2023 2661 2661 2606 2612 222,010 -25.58(-0.97%)
May 11, 2023 2618 2649 2617 2638 213,853 +10.59(+0.40%)
May 10, 2023 2616 2645 2580 2627 414,814 +10.93(+0.42%)
May 09, 2023 2607 2646 2590 2616 342,029 -4.53(-0.17%)
May 08, 2023 2555 2629 2555 2621 347,359 +69.67(+2.73%)
May 05, 2023 2612 2631 2506 2551 793,907 -34.03(-1.32%)
May 04, 2023 2592 2627 2582 2585 493,235 -42.33(-1.61%)
May 03, 2023 2702 2702 2617 2627 406,800 -69.34(-2.57%)
May 02, 2023 2668 2712 2668 2697 293,693 +24.78(+0.93%)
May 01, 2023 2661 2701 2660 2672 254,116 +4.75(+0.18%)
Apr 28, 2023 2612 2675 2602 2667 298,164 +46.53(+1.78%)
Apr 27, 2023 2603 2622 2559 2621 379,650 +41.77(+1.62%)
Apr 26, 2023 2625 2641 2567 2579 362,547 -47.31(-1.80%)
Apr 25, 2023 2656 2656 2622 2626 285,508 -34.42(-1.29%)
Apr 24, 2023 2678 2688 2648 2661 245,384 -7.59(-0.28%)
Apr 21, 2023 2644 2670 2614 2668 219,999 +26.37(+1.00%)
Apr 20, 2023 2645 2680 2638 2642 249,520 -15.40(-0.58%)
Apr 19, 2023 2665 2676 2653 2657 199,910 -20.25(-0.76%)
Apr 18, 2023 2677 2702 2669 2677 246,792 +20.48(+0.77%)
Apr 17, 2023 2613 2657 2613 2657 177,010 +26.00(+0.99%)
Apr 14, 2023 2608 2639 2597 2631 189,226 +20.09(+0.77%)
Apr 13, 2023 2551 2612 2542 2611 336,889 +81.79(+3.23%)
Apr 12, 2023 2569 2569 2516 2529 278,184 -19.08(-0.75%)
Apr 11, 2023 2563 2570 2543 2548 238,432 -6.06(-0.24%)
Apr 10, 2023 2547 2567 2534 2554 207,283 -11.20(-0.44%)
Apr 06, 2023 2587 2587 2534 2565 274,640 -31.52(-1.21%)
Apr 05, 2023 2614 2616 2571 2597 265,059 -20.30(-0.78%)
Apr 04, 2023 2653 2656 2606 2617 262,547 -28.94(-1.09%)
Apr 03, 2023 2626 2658 2611 2646 224,700 +12.69(+0.48%)
Mar 31, 2023 2607 2642 2603 2633 368,422 +42.35(+1.63%)
Mar 30, 2023 2570 2606 2562 2591 267,382 +37.72(+1.48%)
Mar 29, 2023 2563 2566 2537 2553 238,416 +26.46(+1.05%)
Mar 28, 2023 2502 2536 2490 2527 237,530 +36.54(+1.47%)
Mar 27, 2023 2507 2525 2487 2490 248,137 +8.92(+0.36%)
Mar 24, 2023 2492 2496 2448 2481 331,968 -39.15(-1.55%)
Mar 23, 2023 2555 2597 2506 2521 355,099 -19.34(-0.76%)
Mar 22, 2023 2559 2593 2539 2540 275,085 -12.99(-0.51%)
Mar 21, 2023 2500 2563 2500 2553 284,536 +77.04(+3.11%)
Mar 20, 2023 2433 2486 2421 2476 325,179 +52.50(+2.17%)
Mar 17, 2023 2422 2428 2376 2423 804,642 +0.93(+0.04%)
Mar 16, 2023 2387 2435 2384 2422 340,048 +24.01(+1.00%)
Mar 15, 2023 2401 2417 2366 2398 428,623 -59.59(-2.42%)
Mar 14, 2023 2481 2495 2442 2458 381,600 +36.60(+1.51%)
Mar 13, 2023 2442 2450 2416 2421 421,223 -41.31(-1.68%)
Mar 10, 2023 2491 2507 2444 2463 386,463 -24.72(-0.99%)
Mar 09, 2023 2553 2569 2486 2487 328,629 -76.92(-3.00%)
Mar 08, 2023 2559 2581 2545 2564 212,966 +3.94(+0.15%)
Mar 07, 2023 2581 2611 2553 2560 299,342 -34.29(-1.32%)
Mar 06, 2023 2556 2608 2556 2595 451,207 -6.92(-0.27%)
Mar 03, 2023 2581 2609 2571 2602 426,455 +42.27(+1.65%)
Mar 02, 2023 2522 2565 2510 2559 332,019 +25.33(+1.00%)
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.