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 (%)
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%)
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.