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

Booking Holdings Inc (NQ: BKNG )

3,440.54 +10.40 (+0.30%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 19, 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 31, 2022 2238 2263 2189 2238 506,378 -22.37(-0.99%)
May 27, 2022 2258 2268 2233 2260 309,449 +44.36(+2.00%)
May 26, 2022 2165 2246 2153 2216 302,979 +74.10(+3.46%)
May 25, 2022 2033 2162 2033 2142 357,201 +96.91(+4.74%)
May 24, 2022 2084 2089 2014 2045 340,084 -56.44(-2.69%)
May 23, 2022 2152 2152 2089 2101 297,101 -9.23(-0.44%)
May 20, 2022 2122 2127 2048 2110 431,994 +12.47(+0.59%)
May 19, 2022 2054 2137 2037 2098 388,371 +52.88(+2.59%)
May 18, 2022 2115 2129 2037 2045 361,439 -95.96(-4.48%)
May 17, 2022 2120 2155 2104 2141 408,142 +100.32(+4.92%)
May 16, 2022 2081 2089 2028 2041 290,184 -55.73(-2.66%)
May 13, 2022 2099 2120 2067 2097 302,774 +48.71(+2.38%)
May 12, 2022 2046 2109 1997 2048 437,528 -19.05(-0.92%)
May 11, 2022 2058 2131 2006 2067 462,938 +27.10(+1.33%)
May 10, 2022 2094 2094 2008 2040 492,781 +21.36(+1.06%)
May 09, 2022 2100 2138 2016 2018 673,284 -170.23(-7.78%)
May 06, 2022 2140 2239 2077 2189 691,835 +22.26(+1.03%)
May 05, 2022 2294 2302 2151 2166 1,042,088 +68.41(+3.26%)
May 04, 2022 2083 2104 1992 2098 873,827 -2.59(-0.12%)
May 03, 2022 2198 2200 2056 2101 621,835 -86.77(-3.97%)
May 02, 2022 2201 2219 2111 2187 596,570 -17.35(-0.79%)
Apr 29, 2022 2287 2309 2201 2205 475,194 -107.21(-4.64%)
Apr 28, 2022 2280 2357 2253 2312 486,312 +58.70(+2.61%)
Apr 27, 2022 2182 2274 2178 2253 464,808 +98.73(+4.58%)
Apr 26, 2022 2226 2238 2153 2154 444,643 -85.86(-3.83%)
Apr 25, 2022 2186 2261 2181 2240 421,396 +32.09(+1.45%)
Apr 22, 2022 2220 2258 2204 2208 302,559 -25.38(-1.14%)
Apr 21, 2022 2310 2332 2219 2234 390,839 -12.45(-0.55%)
Apr 20, 2022 2254 2278 2238 2246 266,199 +12.39(+0.55%)
Apr 19, 2022 2199 2247 2199 2234 340,428 +39.96(+1.82%)
Apr 18, 2022 2204 2220 2167 2194 330,286 -27.90(-1.26%)
Apr 14, 2022 2271 2302 2208 2222 403,241 -32.74(-1.45%)
Apr 13, 2022 2187 2267 2185 2254 329,333 +78.53(+3.61%)
Apr 12, 2022 2191 2227 2167 2176 279,069 +12.14(+0.56%)
Apr 11, 2022 2145 2204 2139 2164 253,238 +1.78(+0.08%)
Apr 08, 2022 2198 2222 2161 2162 302,434 -45.66(-2.07%)
Apr 07, 2022 2203 2219 2166 2208 300,329 -8.92(-0.40%)
Apr 06, 2022 2232 2233 2189 2216 423,360 -75.66(-3.30%)
Apr 05, 2022 2342 2367 2287 2292 356,151 -76.78(-3.24%)
Apr 04, 2022 2370 2374 2328 2369 294,200 +7.12(+0.30%)
Apr 01, 2022 2372 2412 2344 2362 282,857 +19.33(+0.83%)
Mar 31, 2022 2358 2383 2342 2342 356,249 +20.41(+0.88%)
Mar 30, 2022 2362 2362 2312 2322 246,931 -43.82(-1.85%)
Mar 29, 2022 2334 2415 2334 2366 538,056 +94.86(+4.18%)
Mar 28, 2022 2255 2275 2215 2271 265,477 +28.82(+1.29%)
Mar 25, 2022 2261 2292 2220 2242 248,432 -14.03(-0.62%)
Mar 24, 2022 2158 2260 2156 2256 340,849 +101.98(+4.73%)
Mar 23, 2022 2199 2203 2147 2154 292,644 -42.10(-1.92%)
Mar 22, 2022 2165 2212 2158 2196 272,747 +40.47(+1.88%)
Mar 21, 2022 2199 2199 2137 2156 314,364 -24.86(-1.14%)
Mar 18, 2022 2156 2204 2129 2181 510,460 +25.11(+1.16%)
Mar 17, 2022 2162 2184 2115 2156 393,962 -41.20(-1.88%)
Mar 16, 2022 2132 2234 2125 2197 742,321 +121.95(+5.88%)
Mar 15, 2022 2028 2096 2010 2075 476,594 +80.02(+4.01%)
Mar 14, 2022 2005 2035 1981 1995 426,322 -17.40(-0.86%)
Mar 11, 2022 2057 2075 2006 2012 361,721 -12.69(-0.63%)
Mar 10, 2022 1971 2056 1961 2025 640,107 -5.33(-0.26%)
Mar 09, 2022 2004 2078 2002 2030 778,094 +135.59(+7.16%)
Mar 08, 2022 1839 1977 1792 1895 1,209,754 +82.16(+4.53%)
Mar 07, 2022 1965 1974 1811 1813 1,092,053 -167.45(-8.46%)
Mar 04, 2022 2043 2055 1959 1980 748,679 -116.72(-5.57%)
Mar 03, 2022 2168 2192 2085 2097 449,683 -61.31(-2.84%)
Mar 02, 2022 2086 2188 2083 2158 581,538 +91.29(+4.42%)
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.