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

Booking Holdings Inc (NQ: BKNG )

3,521.08 +18.60 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2018 1878 1903 1864 1891 350,098 +21.45(+1.15%)
Oct 31, 2018 1844 1893 1840 1870 460,422 +38.49(+2.10%)
Oct 30, 2018 1786 1850 1770 1831 434,071 +47.84(+2.68%)
Oct 29, 2018 1796 1836 1755 1783 467,875 +17.18(+0.97%)
Oct 26, 2018 1785 1797 1747 1766 527,145 -33.63(-1.87%)
Oct 25, 2018 1766 1810 1756 1800 471,670 +50.82(+2.91%)
Oct 24, 2018 1824 1842 1741 1749 530,846 -76.23(-4.18%)
Oct 23, 2018 1782 1837 1781 1825 405,955 +2.70(+0.15%)
Oct 22, 2018 1806 1846 1803 1823 269,927 +21.50(+1.19%)
Oct 19, 2018 1813 1831 1791 1801 262,770 -5.96(-0.33%)
Oct 18, 2018 1848 1854 1803 1807 352,728 -38.70(-2.10%)
Oct 17, 2018 1830 1854 1819 1846 327,325 +20.19(+1.11%)
Oct 16, 2018 1820 1831 1815 1826 360,322 +18.89(+1.05%)
Oct 15, 2018 1799 1822 1785 1807 408,099 +4.15(+0.23%)
Oct 12, 2018 1810 1824 1787 1803 700,287 +25.40(+1.43%)
Oct 11, 2018 1775 1803 1753 1777 614,579 -7.01(-0.39%)
Oct 10, 2018 1860 1861 1781 1784 636,929 -81.56(-4.37%)
Oct 09, 2018 1896 1911 1864 1866 328,663 -30.32(-1.60%)
Oct 08, 2018 1890 1912 1876 1896 324,292 -2.93(-0.15%)
Oct 05, 2018 1928 1935 1895 1899 388,591 -29.48(-1.53%)
Oct 04, 2018 1960 1965 1925 1928 444,555 -39.13(-1.99%)
Oct 03, 2018 1978 1982 1967 1968 351,666 -3.95(-0.20%)
Oct 02, 2018 1975 1991 1971 1972 298,069 -12.59(-0.63%)
Oct 01, 2018 1993 2012 1982 1984 320,036 +5.19(+0.26%)
Sep 28, 2018 1970 1986 1960 1979 417,666 +14.63(+0.74%)
Sep 27, 2018 1970 1985 1961 1964 346,677 +1.82(+0.09%)
Sep 26, 2018 1955 1981 1948 1962 304,189 +12.47(+0.64%)
Sep 25, 2018 1959 1968 1947 1950 380,976 -3.74(-0.19%)
Sep 24, 2018 1933 1968 1918 1954 439,583 +2.01(+0.10%)
Sep 21, 2018 1951 1957 1935 1952 598,928 +8.98(+0.46%)
Sep 20, 2018 1935 1954 1928 1943 329,286 +20.91(+1.09%)
Sep 19, 2018 1896 1928 1884 1922 268,962 +15.63(+0.82%)
Sep 18, 2018 1892 1913 1884 1906 299,443 +20.30(+1.08%)
Sep 17, 2018 1913 1915 1875 1886 418,657 -25.45(-1.33%)
Sep 14, 2018 1882 1914 1879 1911 392,902 +33.58(+1.79%)
Sep 13, 2018 1884 1904 1872 1878 393,617 +6.51(+0.35%)
Sep 12, 2018 1869 1885 1862 1871 504,914 -4.84(-0.26%)
Sep 11, 2018 1865 1883 1842 1876 377,123 +5.16(+0.28%)
Sep 10, 2018 1910 1911 1867 1871 391,995 -25.99(-1.37%)
Sep 07, 2018 1891 1918 1885 1897 348,990 -7.67(-0.40%)
Sep 06, 2018 1886 1906 1867 1905 412,909 +17.28(+0.92%)
Sep 05, 2018 1923 1923 1885 1887 531,464 -33.10(-1.72%)
Sep 04, 2018 1946 1946 1916 1920 390,732 -26.12(-1.34%)
Aug 31, 2018 1947 1947 1947 0 +7.53(+0.39%)
Aug 30, 2018 1935 1953 1927 1939 267,537 -0.03(-0.00%)
Aug 29, 2018 1925 1948 1925 1939 272,131 +12.77(+0.66%)
Aug 28, 2018 1939 1940 1920 1926 265,783 -4.46(-0.23%)
Aug 27, 2018 1909 1934 1909 1931 341,714 +32.28(+1.70%)
Aug 24, 2018 1896 1914 1896 1898 412,452 +8.42(+0.45%)
Aug 23, 2018 1905 1925 1887 1890 428,091 -22.05(-1.15%)
Aug 22, 2018 1895 1921 1893 1912 462,726 +18.87(+1.00%)
Aug 21, 2018 1869 1897 1866 1893 558,839 +39.38(+2.12%)
Aug 20, 2018 1840 1874 1836 1854 494,556 +17.88(+0.97%)
Aug 17, 2018 1818 1838 1811 1836 616,874 +15.65(+0.86%)
Aug 16, 2018 1868 1880 1817 1820 943,810 -38.40(-2.07%)
Aug 15, 2018 1815 1867 1811 1859 688,004 +29.86(+1.63%)
Aug 14, 2018 1858 1863 1828 1829 690,386 -20.66(-1.12%)
Aug 13, 2018 1897 1900 1847 1850 660,424 -43.29(-2.29%)
Aug 10, 2018 1905 1915 1885 1893 938,896 -44.61(-2.30%)
Aug 09, 2018 1906 1952 1896 1937 1,684,552 -102.35(-5.02%)
Aug 08, 2018 2073 2080 2036 2040 557,308 -32.91(-1.59%)
Aug 07, 2018 2088 2104 2071 2073 399,377 +2.14(+0.10%)
Aug 06, 2018 2027 2082 2021 2071 404,786 +46.02(+2.27%)
Aug 03, 2018 2031 2035 2016 2025 304,376 -3.35(-0.17%)
Aug 02, 2018 2006 2033 1992 2028 376,462 +9.91(+0.49%)
Aug 01, 2018 2025 2044 2006 2018 290,909 -5.57(-0.28%)
Jul 31, 2018 2027 2037 2002 2024 281,421 -1.18(-0.06%)
Jul 30, 2018 2084 2090 2022 2025 376,815 -54.99(-2.64%)
Jul 27, 2018 2113 2126 2055 2080 521,932 +1.90(+0.09%)
Jul 26, 2018 2063 2081 2036 2078 455,941 +17.39(+0.84%)
Jul 25, 2018 2024 2063 2024 2060 340,027 +39.34(+1.95%)
Jul 24, 2018 2004 2045 2004 2021 338,955 +30.20(+1.52%)
Jul 23, 2018 2001 2005 1980 1991 330,982 -13.66(-0.68%)
Jul 20, 2018 2004 2020 1997 2005 360,325 -0.93(-0.05%)
Jul 19, 2018 2011 2016 1997 2005 348,090 -13.27(-0.66%)
Jul 18, 2018 2019 2030 2009 2019 266,504 -6.60(-0.33%)
Jul 17, 2018 1995 2041 1995 2025 353,462 +10.50(+0.52%)
Jul 16, 2018 2026 2029 2010 2015 412,253 -11.41(-0.56%)
Jul 13, 2018 2048 2048 2023 2026 272,215 -25.61(-1.25%)
Jul 12, 2018 2065 2037 2052 358,005 +4.25(+0.21%)
Jul 11, 2018 2052 2054 2022 2048 333,805 -11.16(-0.54%)
Jul 10, 2018 2081 2082 2050 2059 285,806 -17.57(-0.85%)
Jul 09, 2018 2090 2094 2072 2076 285,996 -5.26(-0.25%)
Jul 06, 2018 2072 2084 2058 2082 253,582 +17.73(+0.86%)
Jul 05, 2018 2068 2070 2046 2064 248,884 +8.90(+0.43%)
Jul 03, 2018 2055 2055 2055 0 +12.26(+0.60%)
Jul 02, 2018 2008 2056 1989 2043 295,156 +20.79(+1.03%)
Jun 29, 2018 2031 2044 2019 2022 349,295 +7.58(+0.38%)
Jun 28, 2018 1992 2020 1975 2014 358,144 +17.95(+0.90%)
Jun 27, 2018 2044 2055 1996 1996 450,796 -36.28(-1.78%)
Jun 26, 2018 2043 2049 2028 2033 99,375 -12.62(-0.62%)
Jun 25, 2018 2086 2088 2026 2045 454,813 -52.19(-2.49%)
Jun 22, 2018 2125 2127 2091 2097 370,161 -19.59(-0.93%)
Jun 21, 2018 2140 2146 2113 2117 316,101 -23.22(-1.08%)
Jun 20, 2018 2144 2157 2133 2140 348,300 +6.49(+0.30%)
Jun 19, 2018 2118 2141 2111 2134 359,855 -5.94(-0.28%)
Jun 18, 2018 2121 2148 2115 2140 295,513 +3.76(+0.18%)
Jun 15, 2018 2140 2118 2136 517,323 +18.34(+0.87%)
Jun 14, 2018 2109 2125 2106 2118 388,554 +16.66(+0.79%)
Jun 13, 2018 2129 2129 2098 2101 458,461 -25.58(-1.20%)
Jun 12, 2018 2121 2128 2117 2127 256,433 +7.69(+0.36%)
Jun 11, 2018 2134 2134 2116 2119 235,895 -12.22(-0.57%)
Jun 08, 2018 2122 2138 2117 2131 256,414 +4.55(+0.21%)
Jun 07, 2018 2152 2152 2116 2127 294,312 -21.74(-1.01%)
Jun 06, 2018 2151 2148 298,489 +12.75(+0.60%)
Jun 05, 2018 2127 2139 2121 2136 340,671 +15.16(+0.71%)
Jun 04, 2018 2129 2140 2120 2120 285,427 -3.14(-0.15%)
Jun 01, 2018 2116 2130 2113 2124 302,227 +19.97(+0.95%)
May 31, 2018 2095 2113 2092 2104 353,874 +10.90(+0.52%)
May 30, 2018 2081 2103 2068 2093 343,566 +21.91(+1.06%)
May 29, 2018 2089 2100 2054 2071 488,952 -34.50(-1.64%)
May 25, 2018 2105 2105 2105 0 +22.28(+1.07%)
May 24, 2018 2082 2090 2070 2083 280,321 +3.02(+0.15%)
May 23, 2018 2051 2081 2048 2080 411,688 +8.04(+0.39%)
May 22, 2018 2071 2077 2060 2072 295,353 +5.62(+0.27%)
May 21, 2018 2071 2073 2057 2066 347,527 +5.20(+0.25%)
May 18, 2018 2093 2093 2061 2061 277,994 -22.71(-1.09%)
May 17, 2018 2068 2093 2064 2084 304,242 +14.49(+0.70%)
May 16, 2018 2065 2087 2060 2069 281,035 +6.82(+0.33%)
May 15, 2018 2049 2066 2029 2062 401,820 -4.26(-0.21%)
May 14, 2018 2061 2069 2050 2067 444,907 +0.03(+0.00%)
May 11, 2018 2087 2090 2059 2067 480,263 -8.01(-0.39%)
May 10, 2018 2045 2093 2042 2075 1,137,350 -103.31(-4.74%)
May 09, 2018 2179 2186 2153 2178 636,304 +21.94(+1.02%)
May 08, 2018 2169 2193 2150 2156 395,323 -33.28(-1.52%)
May 07, 2018 2184 2196 2167 2189 345,775 +19.20(+0.88%)
May 04, 2018 2143 2173 2121 2170 304,034 +23.44(+1.09%)
May 03, 2018 2144 2156 2111 2147 271,581 +2.39(+0.11%)
May 02, 2018 2171 2180 2144 2144 268,768 -29.50(-1.36%)
May 01, 2018 2165 2177 2146 2174 279,753 +1.39(+0.06%)
Apr 30, 2018 2138 2187 2128 2172 469,179 +36.19(+1.69%)
Apr 27, 2018 2141 2166 2118 2136 459,359 +29.84(+1.42%)
Apr 26, 2018 2093 2111 2073 2106 356,909 +34.10(+1.65%)
Apr 25, 2018 2056 2085 2029 2072 268,223 +10.30(+0.50%)
Apr 24, 2018 2132 2146 2050 2062 394,475 -66.23(-3.11%)
Apr 23, 2018 2128 2145 2107 2128 254,189 +2.31(+0.11%)
Apr 20, 2018 2156 2162 2113 2126 415,722 -27.51(-1.28%)
Apr 19, 2018 2170 2180 2150 2153 265,592 -21.59(-0.99%)
Apr 18, 2018 2166 2180 2151 2175 296,912 +18.24(+0.85%)
Apr 17, 2018 2114 2166 2107 2157 439,300 +65.55(+3.13%)
Apr 16, 2018 2089 2112 2080 2091 195,034 +10.70(+0.51%)
Apr 13, 2018 2099 2099 2072 2081 262,663 +0.05(+0.00%)
Apr 12, 2018 2089 2097 2077 2080 241,228 +5.15(+0.25%)
Apr 11, 2018 2062 2099 2060 2075 307,529 +3.05(+0.15%)
Apr 10, 2018 2071 2082 2053 2072 292,450 +28.78(+1.41%)
Apr 09, 2018 2048 2083 2040 2044 356,588 +15.29(+0.75%)
Apr 06, 2018 2070 2090 2020 2028 351,336 -57.53(-2.76%)
Apr 05, 2018 2072 2097 2066 2086 314,415 +20.03(+0.97%)
Apr 04, 2018 2038 2077 2009 2066 386,858 +3.43(+0.17%)
Apr 03, 2018 2045 2075 2031 2062 379,316 +36.61(+1.81%)
Apr 02, 2018 2065 2069 2005 2026 373,281 -49.40(-2.38%)
Mar 29, 2018 2075 2075 2075 0 +25.63(+1.25%)
Mar 28, 2018 2062 2079 2016 2049 634,087 -22.81(-1.10%)
Mar 27, 2018 2132 2135 2051 2072 429,869 -56.00(-2.63%)
Mar 26, 2018 2106 2137 2074 2128 293,428 +46.58(+2.24%)
Mar 23, 2018 2111 2134 2081 2082 413,604 -26.72(-1.27%)
Mar 22, 2018 2127 2149 2096 2108 444,176 -31.10(-1.45%)
Mar 21, 2018 2137 2160 2129 2140 298,225 +5.85(+0.27%)
Mar 20, 2018 2134 2162 2133 2134 257,469 -7.76(-0.36%)
Mar 19, 2018 2156 2160 2119 2141 451,901 -24.54(-1.13%)
Mar 16, 2018 2191 2193 2164 2166 475,229 -16.24(-0.74%)
Mar 15, 2018 2184 2202 2166 2182 336,819 -1.12(-0.05%)
Mar 14, 2018 2170 2189 2157 2183 345,372 +18.85(+0.87%)
Mar 13, 2018 2205 2223 2157 2164 520,547 -36.00(-1.64%)
Mar 12, 2018 2174 2212 2169 2200 531,481 +35.39(+1.63%)
Mar 09, 2018 2163 2172 2154 2165 490,651 +20.48(+0.95%)
Mar 08, 2018 2133 2164 2125 2145 583,475 +27.08(+1.28%)
Mar 07, 2018 2123 2118 581,771 +37.32(+1.79%)
Mar 06, 2018 2070 2091 2055 2080 532,147 +12.82(+0.62%)
Mar 05, 2018 2015 2072 2010 2067 616,390 +38.77(+1.91%)
Mar 02, 2018 1998 2033 1990 2029 644,042 +5.41(+0.27%)
Mar 01, 2018 2029 2048 1994 2023 839,678 -5.66(-0.28%)
Feb 28, 2018 2046 2082 2029 2029 1,437,944 +128.70(+6.77%)
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.