Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,673.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1816 1846 1816 1828 302,911 +14.07(+0.78%)
Jan 30, 2019 1821 1831 1801 1814 301,240 +9.88(+0.55%)
Jan 29, 2019 1812 1816 1790 1804 212,806 -4.79(-0.26%)
Jan 28, 2019 1783 1830 1776 1809 388,747 +11.37(+0.63%)
Jan 25, 2019 1807 1829 1794 1798 492,557 +6.51(+0.36%)
Jan 24, 2019 1745 1801 1744 1791 697,445 +51.23(+2.94%)
Jan 23, 2019 1713 1742 1711 1740 438,970 +35.24(+2.07%)
Jan 22, 2019 1739 1755 1687 1705 759,751 -51.15(-2.91%)
Jan 18, 2019 1743 1772 1733 1756 553,913 +35.66(+2.07%)
Jan 17, 2019 1677 1733 1672 1720 360,059 +43.83(+2.61%)
Jan 16, 2019 1689 1694 1672 1676 503,946 -17.70(-1.04%)
Jan 15, 2019 1691 1700 1677 1694 437,193 +5.42(+0.32%)
Jan 14, 2019 1643 1704 1641 1689 440,297 +26.92(+1.62%)
Jan 11, 2019 1666 1674 1651 1662 332,047 -11.41(-0.68%)
Jan 10, 2019 1636 1682 1636 1673 455,646 +27.77(+1.69%)
Jan 09, 2019 1638 1679 1633 1645 736,577 -37.33(-2.22%)
Jan 08, 2019 1726 1752 1677 1683 654,097 -24.84(-1.45%)
Jan 07, 2019 1717 1727 1699 1707 335,343 -5.72(-0.33%)
Jan 04, 2019 1682 1733 1674 1713 542,284 +54.30(+3.27%)
Jan 03, 2019 1700 1708 1654 1659 443,152 -58.44(-3.40%)
Jan 02, 2019 1687 1732 1687 1717 313,438 -0.71(-0.04%)
Dec 31, 2018 1726 1735 1708 1718 280,917 +6.57(+0.38%)
Dec 28, 2018 1720 1730 1697 1711 281,719 -1.97(-0.11%)
Dec 27, 2018 1666 1715 1663 1713 317,276 +14.52(+0.85%)
Dec 26, 2018 1625 1701 1622 1699 414,633 +86.20(+5.35%)
Dec 24, 2018 1618 1645 1602 1613 388,190 -16.52(-1.01%)
Dec 21, 2018 1700 1712 1613 1629 1,046,270 -71.61(-4.21%)
Dec 20, 2018 1723 1736 1681 1701 474,548 -31.37(-1.81%)
Dec 19, 2018 1765 1802 1702 1732 525,401 -32.70(-1.85%)
Dec 18, 2018 1748 1795 1733 1765 392,869 +29.82(+1.72%)
Dec 17, 2018 1792 1802 1697 1735 617,397 -67.45(-3.74%)
Dec 14, 2018 1802 1829 1792 1803 400,121 -25.86(-1.41%)
Dec 13, 2018 1860 1861 1817 1828 361,916 -23.02(-1.24%)
Dec 12, 2018 1879 1889 1837 1851 326,714 +3.79(+0.21%)
Dec 11, 2018 1835 1873 1830 1848 258,729 +26.27(+1.44%)
Dec 10, 2018 1828 1848 1807 1821 432,836 -8.48(-0.46%)
Dec 07, 2018 1862 1877 1810 1830 410,648 -47.61(-2.54%)
Dec 06, 2018 1835 1885 1813 1877 382,782 +19.06(+1.03%)
Dec 04, 2018 1913 1921 1848 1858 356,209 -56.42(-2.95%)
Dec 03, 2018 1921 1941 1910 1915 507,731 +27.75(+1.47%)
Nov 30, 2018 1864 1892 1848 1887 361,823 +26.66(+1.43%)
Nov 29, 2018 1861 1880 1855 1860 352,971 -4.29(-0.23%)
Nov 28, 2018 1824 1871 1812 1865 320,007 +44.73(+2.46%)
Nov 27, 2018 1789 1828 1785 1820 398,018 +22.11(+1.23%)
Nov 26, 2018 1774 1814 1762 1798 449,238 +38.26(+2.17%)
Nov 23, 2018 1746 1772 1733 1760 160,910 +3.67(+0.21%)
Nov 21, 2018 1756 1756 1756 0 +9.95(+0.57%)
Nov 20, 2018 1757 1776 1722 1746 832,018 -29.50(-1.66%)
Nov 19, 2018 1850 1870 1775 1775 559,356 -75.12(-4.06%)
Nov 16, 2018 1860 1870 1827 1851 335,456 -33.47(-1.78%)
Nov 15, 2018 1867 1894 1836 1884 367,868 +0.50(+0.03%)
Nov 14, 2018 1928 1930 1880 1884 300,162 -21.65(-1.14%)
Nov 13, 2018 1911 1926 1899 1905 411,423 +3.79(+0.20%)
Nov 12, 2018 1923 1934 1887 1901 395,564 -31.28(-1.62%)
Nov 09, 2018 1962 1969 1917 1933 371,448 -39.87(-2.02%)
Nov 08, 2018 1986 2014 1970 1973 415,034 -20.51(-1.03%)
Nov 07, 2018 1968 2011 1961 1993 607,835 +48.59(+2.50%)
Nov 06, 2018 1983 2005 1941 1944 894,286 +78.14(+4.19%)
Nov 05, 2018 1869 1880 1834 1866 679,469 -3.88(-0.21%)
Nov 02, 2018 1897 1900 1852 1870 354,905 -21.03(-1.11%)
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.