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 (%)
Sep 30, 2022 1655 1697 1638 1639 499,778 -35.61(-2.13%)
Sep 29, 2022 1686 1693 1655 1675 345,836 -47.84(-2.78%)
Sep 28, 2022 1658 1732 1651 1722 382,895 +57.57(+3.46%)
Sep 27, 2022 1692 1706 1651 1665 401,695 -0.09(-0.01%)
Sep 26, 2022 1673 1710 1665 1665 450,224 -0.63(-0.04%)
Sep 23, 2022 1692 1695 1642 1666 630,661 -50.57(-2.95%)
Sep 22, 2022 1801 1801 1711 1716 581,431 -85.90(-4.77%)
Sep 21, 2022 1883 1886 1801 1802 373,335 -89.70(-4.74%)
Sep 20, 2022 1883 1922 1874 1892 311,001 -6.34(-0.33%)
Sep 19, 2022 1844 1905 1844 1898 268,206 +26.47(+1.41%)
Sep 16, 2022 1929 1930 1850 1872 794,109 -80.12(-4.10%)
Sep 15, 2022 1951 2010 1942 1952 381,587 -10.58(-0.54%)
Sep 14, 2022 1912 1965 1892 1962 303,914 +46.46(+2.42%)
Sep 13, 2022 1936 1963 1909 1916 397,021 -92.28(-4.60%)
Sep 12, 2022 2005 2026 1995 2008 412,722 +32.21(+1.63%)
Sep 09, 2022 1915 1980 1913 1976 528,867 +74.82(+3.94%)
Sep 08, 2022 1839 1907 1825 1901 463,130 +33.48(+1.79%)
Sep 07, 2022 1820 1876 1803 1868 396,164 +57.45(+3.17%)
Sep 06, 2022 1833 1844 1776 1810 339,314 -23.00(-1.25%)
Sep 02, 2022 1859 1868 1814 1833 338,431 -14.56(-0.79%)
Sep 01, 2022 1854 1869 1797 1848 578,470 -23.24(-1.24%)
Aug 31, 2022 1887 1912 1869 1871 390,623 -4.41(-0.24%)
Aug 30, 2022 1916 1920 1865 1875 326,105 -18.37(-0.97%)
Aug 29, 2022 1892 1916 1881 1894 321,227 -12.28(-0.64%)
Aug 26, 2022 2008 2016 1903 1906 384,968 -97.33(-4.86%)
Aug 25, 2022 1995 2029 1990 2003 251,022 +17.53(+0.88%)
Aug 24, 2022 1967 2014 1965 1986 229,767 -1.86(-0.09%)
Aug 23, 2022 1971 2007 1971 1988 324,408 +20.11(+1.02%)
Aug 22, 2022 2013 2037 1964 1968 466,206 -113.96(-5.47%)
Aug 19, 2022 2116 2124 2079 2082 236,981 -57.67(-2.70%)
Aug 18, 2022 2113 2149 2103 2139 216,412 +15.05(+0.71%)
Aug 17, 2022 2107 2138 2096 2124 257,463 -21.64(-1.01%)
Aug 16, 2022 2111 2156 2110 2146 264,363 +21.53(+1.01%)
Aug 15, 2022 2097 2152 2095 2124 378,560 +8.75(+0.41%)
Aug 12, 2022 2079 2118 2067 2116 330,565 +57.08(+2.77%)
Aug 11, 2022 2056 2093 2046 2058 379,381 +39.97(+1.98%)
Aug 10, 2022 1995 2022 1976 2019 465,185 +66.31(+3.40%)
Aug 09, 2022 1947 1952 1914 1952 300,582 +1.40(+0.07%)
Aug 08, 2022 1918 1984 1918 1951 350,606 +30.75(+1.60%)
Aug 05, 2022 1929 1951 1899 1920 384,664 -22.22(-1.14%)
Aug 04, 2022 1896 1949 1871 1942 806,698 -19.18(-0.98%)
Aug 03, 2022 1930 1969 1918 1961 614,629 +10.15(+0.52%)
Aug 02, 2022 1902 1967 1898 1951 441,115 +49.51(+2.60%)
Aug 01, 2022 1919 1920 1858 1902 409,376 -28.95(-1.50%)
Jul 29, 2022 1909 1941 1895 1931 399,702 +22.70(+1.19%)
Jul 28, 2022 1882 1908 1852 1908 321,297 +35.26(+1.88%)
Jul 27, 2022 1832 1898 1832 1873 408,665 +81.57(+4.55%)
Jul 26, 2022 1816 1820 1790 1791 301,134 -38.77(-2.12%)
Jul 25, 2022 1814 1839 1799 1830 344,902 +24.73(+1.37%)
Jul 22, 2022 1848 1853 1792 1805 309,248 -19.48(-1.07%)
Jul 21, 2022 1810 1827 1781 1825 338,711 -5.38(-0.29%)
Jul 20, 2022 1823 1844 1802 1830 476,804 +0.00(+0.00%)
Jul 19, 2022 1769 1838 1769 1830 448,112 +95.77(+5.52%)
Jul 18, 2022 1740 1785 1725 1734 445,530 +40.10(+2.37%)
Jul 15, 2022 1705 1719 1676 1694 482,195 +24.61(+1.47%)
Jul 14, 2022 1687 1705 1665 1670 538,729 -63.95(-3.69%)
Jul 13, 2022 1688 1743 1674 1734 289,678 -0.23(-0.01%)
Jul 12, 2022 1728 1758 1713 1734 323,540 +13.67(+0.79%)
Jul 11, 2022 1733 1750 1710 1720 356,246 -44.81(-2.54%)
Jul 08, 2022 1759 1777 1721 1765 231,348 -16.40(-0.92%)
Jul 07, 2022 1779 1794 1756 1781 338,436 +34.97(+2.00%)
Jul 06, 2022 1789 1803 1742 1746 390,392 -37.01(-2.08%)
Jul 05, 2022 1707 1793 1685 1783 526,971 +19.93(+1.13%)
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.