Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,627.88 -45.62 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2358 2383 2342 2342 356,249 +20.41(+0.88%)
Mar 30, 2022 2362 2362 2312 2322 246,931 -43.82(-1.85%)
Mar 29, 2022 2334 2415 2334 2366 538,056 +94.86(+4.18%)
Mar 28, 2022 2255 2275 2215 2271 265,477 +28.82(+1.29%)
Mar 25, 2022 2261 2292 2220 2242 248,432 -14.03(-0.62%)
Mar 24, 2022 2158 2260 2156 2256 340,849 +101.98(+4.73%)
Mar 23, 2022 2199 2203 2147 2154 292,644 -42.10(-1.92%)
Mar 22, 2022 2165 2212 2158 2196 272,747 +40.47(+1.88%)
Mar 21, 2022 2199 2199 2137 2156 314,364 -24.86(-1.14%)
Mar 18, 2022 2156 2204 2129 2181 510,460 +25.11(+1.16%)
Mar 17, 2022 2162 2184 2115 2156 393,962 -41.20(-1.88%)
Mar 16, 2022 2132 2234 2125 2197 742,321 +121.95(+5.88%)
Mar 15, 2022 2028 2096 2010 2075 476,594 +80.02(+4.01%)
Mar 14, 2022 2005 2035 1981 1995 426,322 -17.40(-0.86%)
Mar 11, 2022 2057 2075 2006 2012 361,721 -12.69(-0.63%)
Mar 10, 2022 1971 2056 1961 2025 640,107 -5.33(-0.26%)
Mar 09, 2022 2004 2078 2002 2030 778,094 +135.59(+7.16%)
Mar 08, 2022 1839 1977 1792 1895 1,209,754 +82.16(+4.53%)
Mar 07, 2022 1965 1974 1811 1813 1,092,053 -167.45(-8.46%)
Mar 04, 2022 2043 2055 1959 1980 748,679 -116.72(-5.57%)
Mar 03, 2022 2168 2192 2085 2097 449,683 -61.31(-2.84%)
Mar 02, 2022 2086 2188 2083 2158 581,538 +91.29(+4.42%)
Mar 01, 2022 2143 2143 2058 2067 836,789 -100.00(-4.62%)
Feb 28, 2022 2236 2236 2148 2167 819,409 -108.93(-4.79%)
Feb 25, 2022 2313 2286 2244 2276 547,483 -13.50(-0.59%)
Feb 24, 2022 2156 2292 2133 2289 1,520,978 -174.39(-7.08%)
Feb 23, 2022 2530 2550 2459 2464 517,295 -48.26(-1.92%)
Feb 22, 2022 2582 2611 2480 2512 514,329 -97.94(-3.75%)
Feb 18, 2022 2610 0 -7.52(-0.29%)
Feb 17, 2022 2658 2670 2605 2617 331,425 -79.11(-2.93%)
Feb 16, 2022 2627 2709 2626 2696 508,873 +67.93(+2.58%)
Feb 15, 2022 2567 2653 2567 2628 456,288 +89.27(+3.52%)
Feb 14, 2022 2515 2574 2508 2539 452,893 +15.61(+0.62%)
Feb 11, 2022 2673 2680 2506 2524 595,477 -98.12(-3.74%)
Feb 10, 2022 2574 2651 2574 2622 474,424 +1.40(+0.05%)
Feb 09, 2022 2589 2633 2581 2620 695,291 +85.38(+3.37%)
Feb 08, 2022 2479 2540 2470 2535 450,568 +58.18(+2.35%)
Feb 07, 2022 2461 2495 2448 2477 433,610 +40.02(+1.64%)
Feb 04, 2022 2402 2464 2385 2437 313,593 +5.39(+0.22%)
Feb 03, 2022 2434 2431 462,088 -3.45(-0.14%)
Feb 02, 2022 2479 2481 2432 2435 368,023 -24.60(-1.00%)
Feb 01, 2022 2459 2471 2429 2459 369,049 +9.49(+0.39%)
Jan 31, 2022 2400 2450 380,226 +43.08(+1.79%)
Jan 28, 2022 2354 2409 2335 2407 303,702 +53.15(+2.26%)
Jan 27, 2022 2413 2433 2336 2354 331,974 -10.95(-0.46%)
Jan 26, 2022 2369 2418 2324 2365 440,463 +41.50(+1.79%)
Jan 25, 2022 2279 2362 2229 2323 454,746 -20.54(-0.88%)
Jan 24, 2022 2311 2350 2213 2344 585,619 +3.75(+0.16%)
Jan 21, 2022 2427 2427 2333 2340 584,046 -87.56(-3.61%)
Jan 20, 2022 2413 2476 2404 2427 559,464 +56.41(+2.38%)
Jan 19, 2022 2366 2408 2361 2371 273,556 -7.10(-0.30%)
Jan 18, 2022 2418 2444 2371 2378 350,818 -66.57(-2.72%)
Jan 14, 2022 2445 0 -8.01(-0.33%)
Jan 13, 2022 2437 2489 2436 2453 252,997 +22.82(+0.94%)
Jan 12, 2022 2474 2489 2411 2430 279,054 -33.24(-1.35%)
Jan 11, 2022 2386 2468 2386 2463 289,944 +42.91(+1.77%)
Jan 10, 2022 2428 2428 2356 2420 328,254 -8.16(-0.34%)
Jan 07, 2022 2429 2460 2418 2428 230,537 +4.60(+0.19%)
Jan 06, 2022 2407 2454 2407 2424 247,747 +16.63(+0.69%)
Jan 05, 2022 2473 2474 2407 2407 255,735 -51.50(-2.09%)
Jan 04, 2022 2469 2512 2436 2459 382,601 +3.50(+0.14%)
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.