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

Booking Holdings Inc (NQ: BKNG )

3,533.99 +70.99 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 31, 2020 1918 1932 1903 1906 322,069 -34.71(-1.79%)
Aug 28, 2020 1891 1951 1890 1940 321,520 +51.61(+2.73%)
Aug 27, 2020 1888 1920 1869 1889 399,929 +26.47(+1.42%)
Aug 26, 2020 1834 1879 1830 1862 395,345 +13.13(+0.71%)
Aug 25, 2020 1831 1854 1812 1849 313,977 +19.31(+1.06%)
Aug 24, 2020 1799 1833 1792 1830 363,348 +54.93(+3.09%)
Aug 21, 2020 1758 1780 1750 1775 270,490 +10.65(+0.60%)
Aug 20, 2020 1747 1770 1742 1764 246,521 +1.22(+0.07%)
Aug 19, 2020 1778 1802 1756 1763 312,548 -11.41(-0.64%)
Aug 18, 2020 1746 1787 1740 1774 239,536 +25.92(+1.48%)
Aug 17, 2020 1788 1788 1746 1748 245,453 -25.88(-1.46%)
Aug 14, 2020 1775 1783 1764 1774 263,171 -14.06(-0.79%)
Aug 13, 2020 1794 1819 1784 1788 220,750 -15.06(-0.84%)
Aug 12, 2020 1812 1823 1801 1803 274,852 +2.96(+0.16%)
Aug 11, 2020 1814 1843 1795 1800 477,197 +36.42(+2.06%)
Aug 10, 2020 1756 1781 1727 1764 358,140 +14.07(+0.80%)
Aug 07, 2020 1809 1817 1738 1750 567,448 +2.68(+0.15%)
Aug 06, 2020 1698 1761 1696 1747 451,193 +26.95(+1.57%)
Aug 05, 2020 1696 1730 1679 1720 315,226 +49.52(+2.96%)
Aug 04, 2020 1637 1676 1631 1671 240,836 +24.82(+1.51%)
Aug 03, 2020 1662 1666 1631 1646 201,912 -11.86(-0.72%)
Jul 31, 2020 1684 1688 1621 1658 305,981 -25.54(-1.52%)
Jul 30, 2020 1680 1695 1653 1683 206,044 -19.75(-1.16%)
Jul 29, 2020 1685 1720 1673 1703 312,102 +25.72(+1.53%)
Jul 28, 2020 1692 1698 1673 1677 211,125 -21.02(-1.24%)
Jul 27, 2020 1686 1708 1667 1698 224,450 +1.52(+0.09%)
Jul 24, 2020 1674 1705 1668 1697 325,631 +5.83(+0.34%)
Jul 23, 2020 1717 1725 1688 1691 264,524 -25.02(-1.46%)
Jul 22, 2020 1714 1724 1677 1716 368,443 +8.81(+0.52%)
Jul 21, 2020 1731 1758 1699 1707 383,672 -1.94(-0.11%)
Jul 20, 2020 1720 1744 1696 1709 309,050 -18.49(-1.07%)
Jul 17, 2020 1753 1753 1715 1728 369,643 -14.56(-0.84%)
Jul 16, 2020 1763 1769 1726 1742 252,381 -52.42(-2.92%)
Jul 15, 2020 1743 1798 1741 1795 648,415 +102.85(+6.08%)
Jul 14, 2020 1664 1699 1648 1692 260,962 +9.45(+0.56%)
Jul 13, 2020 1716 1735 1681 1682 401,790 -20.59(-1.21%)
Jul 10, 2020 1656 1704 1649 1703 324,127 +37.02(+2.22%)
Jul 09, 2020 1668 1675 1623 1666 407,620 +8.96(+0.54%)
Jul 08, 2020 1658 1662 1629 1657 333,348 +3.84(+0.23%)
Jul 07, 2020 1677 1693 1650 1653 267,791 -46.19(-2.72%)
Jul 06, 2020 1702 1734 1676 1699 441,999 +33.69(+2.02%)
Jul 02, 2020 1686 1710 1654 1666 361,723 +11.16(+0.67%)
Jul 01, 2020 1602 1666 1597 1655 540,291 +66.28(+4.17%)
Jun 30, 2020 1580 1599 1562 1588 294,404 -0.87(-0.05%)
Jun 29, 2020 1564 1591 1537 1589 366,936 +51.83(+3.37%)
Jun 26, 2020 1593 1608 1529 1537 603,239 -73.95(-4.59%)
Jun 25, 2020 1582 1620 1558 1611 499,950 +5.05(+0.31%)
Jun 24, 2020 1656 1666 1578 1606 598,837 -66.60(-3.98%)
Jun 23, 2020 1648 1674 1636 1673 364,219 +43.47(+2.67%)
Jun 22, 2020 1606 1632 1590 1629 334,722 +6.59(+0.41%)
Jun 19, 2020 1650 1653 1596 1623 756,029 -1.43(-0.09%)
Jun 18, 2020 1618 1654 1587 1624 548,033 -9.87(-0.60%)
Jun 17, 2020 1674 1674 1622 1634 355,913 -35.41(-2.12%)
Jun 16, 2020 1712 1717 1638 1669 455,932 +23.01(+1.40%)
Jun 15, 2020 1564 1661 1551 1646 410,862 +26.68(+1.65%)
Jun 12, 2020 1649 1660 1569 1620 490,552 +35.46(+2.24%)
Jun 11, 2020 1652 1653 1573 1584 922,335 -144.57(-8.36%)
Jun 10, 2020 1787 1788 1713 1729 538,047 -44.54(-2.51%)
Jun 09, 2020 1803 1814 1765 1773 451,569 -62.78(-3.42%)
Jun 08, 2020 1842 1867 1821 1836 673,769 +28.20(+1.56%)
Jun 05, 2020 1822 1849 1798 1808 1,037,147 +69.82(+4.02%)
Jun 04, 2020 1711 1745 1702 1738 503,686 +16.63(+0.97%)
Jun 03, 2020 1700 1739 1690 1722 598,992 +70.78(+4.29%)
Jun 02, 2020 1686 1688 1649 1651 514,929 -15.69(-0.94%)
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.