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

Booking Holdings Inc (NQ: BKNG )

4,943.27 +22.40 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 29, 2020 1645 1645 1607 1628 701,814 -9.50(-0.58%)
May 28, 2020 1683 1696 1632 1637 668,858 -49.38(-2.93%)
May 27, 2020 1763 1775 1681 1687 1,025,460 -47.84(-2.76%)
May 26, 2020 1692 1752 1680 1734 1,209,844 +114.79(+7.09%)
May 22, 2020 1580 1626 1573 1620 578,836 +35.39(+2.23%)
May 21, 2020 1594 1612 1565 1584 636,464 -3.47(-0.22%)
May 20, 2020 1567 1594 1567 1588 705,027 +51.22(+3.33%)
May 19, 2020 1545 1587 1533 1536 834,408 -9.80(-0.63%)
May 18, 2020 1420 1570 1420 1546 1,331,579 +171.88(+12.51%)
May 15, 2020 1367 1399 1362 1374 637,152 +1.79(+0.13%)
May 14, 2020 1339 1379 1294 1373 713,930 +16.32(+1.20%)
May 13, 2020 1369 1379 1327 1356 786,556 -19.71(-1.43%)
May 12, 2020 1391 1404 1375 1376 510,691 -24.90(-1.78%)
May 11, 2020 1417 1419 1393 1401 568,831 -19.69(-1.39%)
May 08, 2020 1431 1434 1356 1421 883,916 -12.98(-0.91%)
May 07, 2020 1382 1438 1372 1434 660,133 +64.53(+4.71%)
May 06, 2020 1387 1406 1346 1369 530,498 -14.18(-1.03%)
May 05, 2020 1433 1436 1374 1383 428,919 -19.96(-1.42%)
May 04, 2020 1406 1435 1379 1403 474,783 -35.24(-2.45%)
May 01, 2020 1432 1450 1405 1438 461,799 -31.55(-2.15%)
Apr 30, 2020 1504 1510 1454 1470 454,390 -39.67(-2.63%)
Apr 29, 2020 1477 1517 1463 1510 708,091 +80.62(+5.64%)
Apr 28, 2020 1424 1453 1401 1429 617,887 +36.08(+2.59%)
Apr 27, 2020 1365 1401 1361 1393 459,815 +39.93(+2.95%)
Apr 24, 2020 1363 1365 1329 1353 336,806 +2.75(+0.20%)
Apr 23, 2020 1344 1379 1341 1350 375,559 +4.96(+0.37%)
Apr 22, 2020 1355 1370 1332 1345 359,206 +12.69(+0.95%)
Apr 21, 2020 1373 1378 1308 1333 657,425 -68.91(-4.92%)
Apr 20, 2020 1452 1460 1400 1402 460,947 -58.82(-4.03%)
Apr 17, 2020 1458 1474 1440 1460 696,174 +63.02(+4.51%)
Apr 16, 2020 1422 1422 1381 1397 491,602 -17.09(-1.21%)
Apr 15, 2020 1398 1430 1381 1414 456,094 -24.63(-1.71%)
Apr 14, 2020 1450 1459 1414 1439 583,213 +28.20(+2.00%)
Apr 13, 2020 1403 1418 1359 1411 407,288 +0.37(+0.03%)
Apr 09, 2020 1415 1440 1393 1410 1,040,233 +48.23(+3.54%)
Apr 08, 2020 1373 1419 1350 1362 786,579 -4.27(-0.31%)
Apr 07, 2020 1402 1484 1357 1367 789,132 +19.54(+1.45%)
Apr 06, 2020 1294 1354 1284 1347 756,912 +125.10(+10.24%)
Apr 03, 2020 1235 1270 1194 1222 445,583 -29.11(-2.33%)
Apr 02, 2020 1262 1325 1232 1251 577,945 -11.54(-0.91%)
Apr 01, 2020 1285 1319 1239 1263 566,942 -73.17(-5.48%)
Mar 31, 2020 1294 1380 1287 1336 775,883 +36.83(+2.84%)
Mar 30, 2020 1252 1312 1208 1299 605,094 +52.70(+4.23%)
Mar 27, 2020 1335 1346 1245 1246 706,548 -149.77(-10.73%)
Mar 26, 2020 1370 1419 1344 1396 620,978 +39.86(+2.94%)
Mar 25, 2020 1250 1439 1238 1356 1,005,914 +105.62(+8.45%)
Mar 24, 2020 1210 1270 1192 1250 860,033 +106.46(+9.31%)
Mar 23, 2020 1169 1217 1099 1144 866,039 -25.01(-2.14%)
Mar 20, 2020 1208 1291 1149 1169 1,154,751 -13.95(-1.18%)
Mar 19, 2020 1203 1228 1142 1183 987,656 -41.96(-3.43%)
Mar 18, 2020 1269 1318 1157 1225 939,505 -133.55(-9.83%)
Mar 17, 2020 1300 1361 1244 1358 1,088,101 +78.03(+6.09%)
Mar 16, 2020 1266 1402 1243 1280 994,251 -130.72(-9.26%)
Mar 13, 2020 1327 1412 1262 1411 1,161,499 +139.92(+11.01%)
Mar 12, 2020 1288 1360 1271 1271 1,291,435 -160.94(-11.24%)
Mar 11, 2020 1511 1518 1410 1432 835,939 -115.67(-7.47%)
Mar 10, 2020 1579 1603 1489 1548 747,373 +30.98(+2.04%)
Mar 09, 2020 1473 1577 1466 1517 775,976 -83.69(-5.23%)
Mar 06, 2020 1592 1672 1573 1601 1,085,456 -35.10(-2.15%)
Mar 05, 2020 1651 1668 1621 1636 794,247 -84.08(-4.89%)
Mar 04, 2020 1685 1724 1659 1720 597,820 +48.76(+2.92%)
Mar 03, 2020 1714 1737 1635 1671 709,325 -45.64(-2.66%)
Mar 02, 2020 1686 1721 1640 1717 875,328 +33.09(+1.97%)
Feb 28, 2020 1632 1706 1623 1684 984,132 +35.55(+2.16%)
Feb 27, 2020 1601 1718 1581 1648 1,347,596 -18.22(-1.09%)
Feb 26, 2020 1719 1730 1648 1666 909,801 -48.03(-2.80%)
Feb 25, 2020 1790 1798 1699 1714 965,218 -65.49(-3.68%)
Feb 24, 2020 1818 1822 1765 1780 892,199 -135.21(-7.06%)
Feb 21, 2020 1951 1954 1908 1915 360,979 -41.89(-2.14%)
Feb 20, 2020 1946 1974 1942 1957 361,787 +2.41(+0.12%)
Feb 19, 2020 1969 1976 1948 1954 243,086 -7.74(-0.39%)
Feb 18, 2020 1958 1974 1948 1962 366,119 -14.57(-0.74%)
Feb 14, 2020 1984 2010 1970 1977 539,756 +30.80(+1.58%)
Feb 13, 2020 1930 1947 1915 1946 391,582 -0.42(-0.02%)
Feb 12, 2020 1910 1953 1898 1946 475,515 +50.69(+2.67%)
Feb 11, 2020 1881 1905 1879 1896 411,803 +22.50(+1.20%)
Feb 10, 2020 1888 1899 1870 1873 473,568 -22.78(-1.20%)
Feb 07, 2020 1936 1946 1891 1896 452,735 -50.95(-2.62%)
Feb 06, 2020 1945 1958 1923 1947 415,011 +21.46(+1.11%)
Feb 05, 2020 1885 1930 1869 1925 556,256 +74.24(+4.01%)
Feb 04, 2020 1844 1882 1835 1851 667,409 +25.30(+1.39%)
Feb 03, 2020 1826 1845 1817 1826 639,170 +8.42(+0.46%)
Jan 31, 2020 1853 1853 1807 1817 723,066 -41.24(-2.22%)
Jan 30, 2020 1858 1872 1846 1859 593,182 -21.71(-1.15%)
Jan 29, 2020 1910 1919 1877 1880 448,401 -23.33(-1.23%)
Jan 28, 2020 1901 1923 1886 1904 516,164 +8.50(+0.45%)
Jan 27, 2020 1893 1904 1855 1895 714,003 -53.68(-2.75%)
Jan 24, 2020 1984 1987 1941 1949 584,677 -30.03(-1.52%)
Jan 23, 2020 1972 1992 1961 1979 371,163 -6.99(-0.35%)
Jan 22, 2020 1990 2000 1978 1986 359,909 +9.60(+0.49%)
Jan 21, 2020 1992 2000 1950 1976 716,782 -63.66(-3.12%)
Jan 17, 2020 2045 2049 2032 2040 474,188 -0.06(-0.00%)
Jan 16, 2020 2058 2058 2026 2040 550,735 -10.33(-0.50%)
Jan 15, 2020 2059 2069 2047 2050 311,192 -6.28(-0.31%)
Jan 14, 2020 2060 2071 2052 2057 334,091 -8.95(-0.43%)
Jan 13, 2020 2075 2075 2058 2066 256,725 -6.36(-0.31%)
Jan 10, 2020 2073 2079 2062 2072 199,827 +2.59(+0.13%)
Jan 09, 2020 2057 2075 2057 2069 275,720 +21.24(+1.04%)
Jan 08, 2020 2052 2074 2042 2048 328,157 -5.11(-0.25%)
Jan 07, 2020 2033 2058 2024 2053 347,765 +20.50(+1.01%)
Jan 06, 2020 2035 2045 2020 2033 386,791 -17.95(-0.88%)
Jan 03, 2020 2028 2053 2020 2051 296,015 -9.04(-0.44%)
Jan 02, 2020 2054 2063 2039 2060 331,355 +20.71(+1.02%)
Dec 31, 2019 2032 2043 2025 2039 228,533 -0.14(-0.01%)
Dec 30, 2019 2057 2068 2036 2039 226,349 -18.54(-0.90%)
Dec 27, 2019 2048 2066 2039 2058 282,015 +8.16(+0.40%)
Dec 26, 2019 2035 2054 2033 2050 183,904 +20.18(+0.99%)
Dec 24, 2019 2018 2033 2017 2029 98,000 +11.81(+0.59%)
Dec 23, 2019 2012 2027 2003 2018 221,169 +8.78(+0.44%)
Dec 20, 2019 2003 2011 1988 2009 587,296 +19.99(+1.01%)
Dec 19, 2019 1982 2001 1981 1989 279,461 +11.53(+0.58%)
Dec 18, 2019 1994 1994 1964 1977 382,547 -10.29(-0.52%)
Dec 17, 2019 1986 1997 1977 1988 313,584 +6.81(+0.34%)
Dec 16, 2019 1969 1984 1969 1981 266,050 +21.26(+1.08%)
Dec 13, 2019 1947 1976 1935 1960 398,547 +24.94(+1.29%)
Dec 12, 2019 1917 1945 1911 1935 304,621 +22.44(+1.17%)
Dec 11, 2019 1902 1916 1891 1912 269,285 +21.10(+1.12%)
Dec 10, 2019 1889 1913 1888 1891 240,519 -1.15(-0.06%)
Dec 09, 2019 1914 1915 1890 1892 345,555 -24.31(-1.27%)
Dec 06, 2019 1910 1922 1906 1916 301,454 +25.87(+1.37%)
Dec 05, 2019 1915 1915 1888 1891 365,453 -17.19(-0.90%)
Dec 04, 2019 1881 1915 1867 1908 426,662 +41.25(+2.21%)
Dec 03, 2019 1852 1868 1839 1867 292,069 -4.42(-0.24%)
Dec 02, 2019 1885 1890 1854 1871 403,170 -19.45(-1.03%)
Nov 29, 2019 1891 1896 1886 1890 154,604 -2.41(-0.13%)
Nov 27, 2019 1879 1903 1870 1893 264,892 +18.86(+1.01%)
Nov 26, 2019 1886 1886 1869 1874 332,006 -10.01(-0.53%)
Nov 25, 2019 1872 1889 1862 1884 300,805 +19.87(+1.07%)
Nov 22, 2019 1868 1872 1857 1864 241,525 +4.19(+0.23%)
Nov 21, 2019 1838 1863 1831 1860 345,145 +21.33(+1.16%)
Nov 20, 2019 1833 1843 1824 1839 357,211 +6.48(+0.35%)
Nov 19, 2019 1832 1841 1820 1832 275,982 +7.21(+0.40%)
Nov 18, 2019 1834 1840 1814 1825 364,578 -10.71(-0.58%)
Nov 15, 2019 1860 1861 1830 1836 369,137 -16.61(-0.90%)
Nov 14, 2019 1842 1862 1838 1852 278,910 +6.41(+0.35%)
Nov 13, 2019 1842 1858 1839 1846 448,609 -16.63(-0.89%)
Nov 12, 2019 1888 1888 1847 1862 500,199 -20.05(-1.07%)
Nov 11, 2019 1856 1884 1840 1882 474,587 +16.73(+0.90%)
Nov 08, 2019 1927 1940 1828 1866 1,041,441 +29.05(+1.58%)
Nov 07, 2019 1928 1931 1831 1837 1,839,679 -161.00(-8.06%)
Nov 06, 2019 2004 2008 1987 1998 380,734 -13.25(-0.66%)
Nov 05, 2019 1995 2015 1987 2011 257,426 +17.63(+0.88%)
Nov 04, 2019 2027 2031 1989 1993 328,283 -24.17(-1.20%)
Nov 01, 2019 2009 2027 1993 2018 335,497 -16.63(-0.82%)
Oct 31, 2019 2031 2044 2017 2034 193,764 -0.77(-0.04%)
Oct 30, 2019 2021 2036 2016 2035 151,427 +6.70(+0.33%)
Oct 29, 2019 2039 2043 2023 2028 178,953 -14.15(-0.69%)
Oct 28, 2019 2038 2065 2033 2042 197,114 +1.11(+0.05%)
Oct 25, 2019 2006 2044 2005 2041 244,043 +12.09(+0.60%)
Oct 24, 2019 2020 2031 2002 2029 174,853 +11.44(+0.57%)
Oct 23, 2019 2005 2020 2002 2018 178,390 +9.12(+0.45%)
Oct 22, 2019 2015 2019 1996 2009 189,834 +0.80(+0.04%)
Oct 21, 2019 2008 2020 2003 2008 214,140 +8.65(+0.43%)
Oct 18, 2019 2016 2019 1993 1999 354,634 -14.89(-0.74%)
Oct 17, 2019 2018 2030 2007 2014 202,410 +0.89(+0.04%)
Oct 16, 2019 2002 2023 2002 2013 302,461 +11.16(+0.56%)
Oct 15, 2019 1978 2009 1977 2002 277,984 +27.44(+1.39%)
Oct 14, 2019 1950 1980 1950 1975 208,357 +11.49(+0.59%)
Oct 11, 2019 1970 1989 1959 1963 283,626 +14.17(+0.73%)
Oct 10, 2019 1929 1956 1920 1949 235,644 +19.44(+1.01%)
Oct 09, 2019 1940 1940 1912 1929 233,213 +5.10(+0.27%)
Oct 08, 2019 1923 1942 1910 1924 200,371 -13.27(-0.68%)
Oct 07, 2019 1957 1966 1935 1938 275,819 -31.42(-1.60%)
Oct 04, 2019 1957 1971 1951 1969 165,281 +21.60(+1.11%)
Oct 03, 2019 1923 1950 1905 1947 225,837 +19.86(+1.03%)
Oct 02, 2019 1955 1955 1916 1928 297,932 -36.33(-1.85%)
Oct 01, 2019 1963 1974 1951 1964 236,504 +15.31(+0.79%)
Sep 30, 2019 1936 1969 1928 1949 232,872 +18.23(+0.94%)
Sep 27, 2019 1955 1965 1923 1930 311,123 -33.95(-1.73%)
Sep 26, 2019 1980 1980 1950 1964 313,721 -14.98(-0.76%)
Sep 25, 2019 1977 1986 1948 1979 336,998 +2.87(+0.15%)
Sep 24, 2019 1998 2007 1972 1976 294,925 -18.63(-0.93%)
Sep 23, 2019 2002 2015 1993 1995 322,803 -22.00(-1.09%)
Sep 20, 2019 2032 2043 2015 2017 529,181 -26.81(-1.31%)
Sep 19, 2019 2039 2048 2032 2044 261,510 +0.20(+0.01%)
Sep 18, 2019 2057 2064 2022 2044 188,680 -18.94(-0.92%)
Sep 17, 2019 2053 2066 2043 2063 268,982 +4.46(+0.22%)
Sep 16, 2019 2043 2067 2020 2058 396,759 +8.99(+0.44%)
Sep 13, 2019 2032 2057 2025 2049 395,526 +22.33(+1.10%)
Sep 12, 2019 2041 2052 2023 2027 445,179 -8.69(-0.43%)
Sep 11, 2019 1999 2039 1987 2036 402,065 +31.18(+1.56%)
Sep 10, 2019 1969 2004 1950 2004 459,448 +26.32(+1.33%)
Sep 09, 2019 1966 1980 1959 1978 372,331 +24.44(+1.25%)
Sep 06, 2019 1992 1992 1949 1954 415,972 -26.62(-1.34%)
Sep 05, 2019 1960 1997 1953 1980 443,505 +35.40(+1.82%)
Sep 04, 2019 1947 1950 1922 1945 282,049 +16.89(+0.88%)
Sep 03, 2019 1943 1954 1918 1928 343,956 -24.46(-1.25%)
Aug 30, 2019 1958 1959 1939 1952 272,950 +9.20(+0.47%)
Aug 29, 2019 1952 1963 1934 1943 315,095 +15.04(+0.78%)
Aug 28, 2019 1898 1934 1890 1928 229,900 +21.85(+1.15%)
Aug 27, 2019 1908 1918 1899 1906 278,232 +3.16(+0.17%)
Aug 26, 2019 1905 1905 1889 1903 220,830 +18.01(+0.96%)
Aug 23, 2019 1929 1938 1880 1885 305,583 -53.42(-2.76%)
Aug 22, 2019 1948 1953 1915 1939 206,111 -3.25(-0.17%)
Aug 21, 2019 1932 1944 1926 1942 204,481 +21.19(+1.10%)
Aug 20, 2019 1929 1938 1915 1921 232,027 -9.26(-0.48%)
Aug 19, 2019 1931 1946 1918 1930 285,435 +21.39(+1.12%)
Aug 16, 2019 1915 1923 1891 1908 262,777 +17.39(+0.92%)
Aug 15, 2019 1886 1906 1860 1891 296,264 +13.38(+0.71%)
Aug 14, 2019 1895 1912 1876 1878 443,584 -51.62(-2.68%)
Aug 13, 2019 1894 1950 1894 1929 388,956 +26.11(+1.37%)
Aug 12, 2019 1887 1913 1878 1903 283,163 -0.80(-0.04%)
Aug 09, 2019 1913 1914 1883 1904 404,893 -23.15(-1.20%)
Aug 08, 2019 1886 1945 1881 1927 802,689 +118.60(+6.56%)
Aug 07, 2019 1746 1813 1742 1809 545,843 +34.79(+1.96%)
Aug 06, 2019 1786 1803 1755 1774 396,788 -2.07(-0.12%)
Aug 05, 2019 1807 1807 1760 1776 434,489 -57.07(-3.11%)
Aug 02, 2019 1861 1862 1826 1833 306,590 -33.54(-1.80%)
Aug 01, 2019 1872 1904 1854 1866 240,180 -6.70(-0.36%)
Jul 31, 2019 1893 1902 1853 1873 271,924 -29.76(-1.56%)
Jul 30, 2019 1896 1912 1890 1903 210,436 -2.94(-0.15%)
Jul 29, 2019 1945 1949 1895 1906 307,048 -46.97(-2.41%)
Jul 26, 2019 1926 1956 1926 1953 384,447 +40.43(+2.11%)
Jul 25, 2019 1898 1915 1891 1912 249,889 +6.83(+0.36%)
Jul 24, 2019 1883 1907 1883 1906 213,594 +18.87(+1.00%)
Jul 23, 2019 1885 1897 1874 1887 221,060 +6.50(+0.35%)
Jul 22, 2019 1870 1893 1869 1880 281,598 +11.53(+0.62%)
Jul 19, 2019 1882 1888 1869 1869 199,425 -3.79(-0.20%)
Jul 18, 2019 1849 1882 1849 1872 232,231 +21.01(+1.13%)
Jul 17, 2019 1874 1884 1851 1851 286,932 -23.98(-1.28%)
Jul 16, 2019 1866 1884 1862 1875 260,978 +6.94(+0.37%)
Jul 15, 2019 1868 1872 1859 1868 286,275 -0.57(-0.03%)
Jul 12, 2019 1865 1872 1856 1869 270,230 +8.25(+0.44%)
Jul 11, 2019 1862 1866 1855 1861 272,332 +4.75(+0.26%)
Jul 10, 2019 1877 1879 1846 1856 321,637 -8.42(-0.45%)
Jul 09, 2019 1860 1876 1853 1864 363,367 +2.09(+0.11%)
Jul 08, 2019 1905 1908 1862 1862 345,589 -48.64(-2.55%)
Jul 05, 2019 1891 1915 1888 1911 171,424 +5.07(+0.27%)
Jul 03, 2019 1893 1911 1891 1906 174,043 +11.57(+0.61%)
Jul 02, 2019 1889 1896 1876 1894 223,547 +7.00(+0.37%)
Jul 01, 2019 1886 1892 1870 1887 464,674 +26.05(+1.40%)
Jun 28, 2019 1839 1864 1832 1861 618,116 +29.32(+1.60%)
Jun 27, 2019 1822 1845 1820 1832 430,517 +14.85(+0.82%)
Jun 26, 2019 1835 1855 1815 1817 279,454 -15.14(-0.83%)
Jun 25, 2019 1867 1872 1828 1832 324,510 -25.16(-1.35%)
Jun 24, 2019 1868 1876 1856 1857 353,698 -9.13(-0.49%)
Jun 21, 2019 1846 1870 1836 1867 761,138 +18.56(+1.00%)
Jun 20, 2019 1849 1859 1832 1848 548,892 +19.11(+1.04%)
Jun 19, 2019 1799 1831 1796 1829 423,217 +32.84(+1.83%)
Jun 18, 2019 1795 1809 1778 1796 415,728 +27.38(+1.55%)
Jun 17, 2019 1763 1775 1755 1769 283,177 +5.87(+0.33%)
Jun 14, 2019 1795 1799 1760 1763 327,741 -33.78(-1.88%)
Jun 13, 2019 1789 1826 1789 1797 321,484 +10.54(+0.59%)
Jun 12, 2019 1791 1801 1766 1786 213,897 -4.69(-0.26%)
Jun 11, 2019 1787 1800 1778 1791 353,524 +22.35(+1.26%)
Jun 10, 2019 1770 1801 1766 1768 300,836 +2.81(+0.16%)
Jun 07, 2019 1753 1777 1744 1766 340,130 +23.26(+1.34%)
Jun 06, 2019 1753 1754 1734 1742 338,140 -10.07(-0.57%)
Jun 05, 2019 1743 1755 1724 1752 391,524 +17.84(+1.03%)
Jun 04, 2019 1662 1736 1662 1735 652,686 +95.88(+5.85%)
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.