Skip to main content

Booking Holdings Inc (NQ: BKNG )

1,955.80 +30.83 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 1923 1989 1923 1956 349,710 +30.83(+1.60%)
Aug 05, 2022 1934 1956 1904 1925 383,683 -22.28(-1.14%)
Aug 04, 2022 1901 1954 1876 1947 804,639 -19.23(-0.98%)
Aug 03, 2022 1935 1974 1923 1966 613,061 +10.18(+0.52%)
Aug 02, 2022 1907 1972 1903 1956 439,990 +49.63(+2.60%)
Aug 01, 2022 1924 1925 1863 1907 408,332 -29.02(-1.50%)
Jul 29, 2022 1914 1946 1900 1936 398,682 +22.76(+1.19%)
Jul 28, 2022 1887 1913 1857 1913 320,477 +35.35(+1.88%)
Jul 27, 2022 1837 1903 1837 1878 407,622 +81.78(+4.55%)
Jul 26, 2022 1821 1825 1795 1796 300,366 -38.87(-2.12%)
Jul 25, 2022 1819 1844 1804 1835 344,022 +24.79(+1.37%)
Jul 22, 2022 1853 1858 1797 1810 308,459 -19.53(-1.07%)
Jul 21, 2022 1815 1832 1786 1829 337,847 -5.39(-0.29%)
Jul 20, 2022 1827 1849 1807 1835 475,587 +0.00(+0.00%)
Jul 19, 2022 1774 1842 1774 1835 446,969 +96.01(+5.52%)
Jul 18, 2022 1745 1790 1729 1739 444,393 +40.20(+2.37%)
Jul 15, 2022 1709 1723 1680 1699 480,965 +24.68(+1.47%)
Jul 14, 2022 1691 1709 1669 1674 537,354 -64.12(-3.69%)
Jul 13, 2022 1693 1748 1678 1738 288,939 -0.23(-0.01%)
Jul 12, 2022 1732 1762 1717 1738 322,715 +13.71(+0.79%)
Jul 11, 2022 1738 1754 1714 1725 355,337 -44.93(-2.54%)
Jul 08, 2022 1764 1782 1726 1769 230,758 -16.44(-0.92%)
Jul 07, 2022 1783 1799 1761 1786 337,573 +35.06(+2.00%)
Jul 06, 2022 1794 1807 1746 1751 389,396 -37.10(-2.07%)
Jul 05, 2022 1712 1797 1689 1788 525,626 +19.98(+1.13%)
Jul 01, 2022 1743 1768 1720 1768 356,608 +18.99(+1.09%)
Jun 30, 2022 1753 1784 1703 1749 640,751 -61.34(-3.39%)
Jun 29, 2022 1824 1834 1760 1810 423,465 -28.09(-1.53%)
Jun 28, 2022 1922 1954 1835 1838 405,257 -57.82(-3.05%)
Jun 27, 2022 1940 1950 1891 1896 344,979 -34.81(-1.80%)
Jun 24, 2022 1868 1933 1853 1931 509,235 +95.99(+5.23%)
Jun 23, 2022 1872 1876 1795 1835 602,005 -54.78(-2.90%)
Jun 22, 2022 1897 1947 1882 1890 438,772 -47.45(-2.45%)
Jun 21, 2022 1950 1954 1913 1937 605,690 +30.42(+1.60%)
Jun 17, 2022 1852 1922 1851 1907 565,925 +60.63(+3.28%)
Jun 16, 2022 1903 1909 1832 1846 653,109 -127.00(-6.44%)
Jun 15, 2022 1993 2004 1932 1973 380,336 +21.73(+1.11%)
Jun 14, 2022 1983 1996 1903 1952 578,577 -27.81(-1.41%)
Jun 13, 2022 2006 2016 1913 1979 729,352 -125.64(-5.97%)
Jun 10, 2022 2200 2208 2097 2105 434,186 -172.88(-7.59%)
Jun 09, 2022 2330 2336 2276 2278 372,597 -67.96(-2.90%)
Jun 08, 2022 2303 2355 2300 2346 269,692 +19.07(+0.82%)
Jun 07, 2022 2302 2346 2300 2327 235,375 -20.57(-0.88%)
Jun 06, 2022 2366 2393 2333 2347 206,634 +11.43(+0.49%)
Jun 03, 2022 2317 2379 2311 2336 308,670 -36.49(-1.54%)
Jun 02, 2022 2260 2384 2257 2372 480,108 +133.79(+5.98%)
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.