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

Booking Holdings Inc (NQ: BKNG )

3,810.06 -20.98 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 2232 2258 2184 2233 507,544 -22.32(-0.99%)
May 27, 2022 2253 2263 2228 2255 310,162 +44.26(+2.00%)
May 26, 2022 2160 2241 2148 2211 303,676 +73.93(+3.46%)
May 25, 2022 2028 2157 2028 2137 358,023 +96.69(+4.74%)
May 24, 2022 2079 2085 2010 2040 340,866 -56.32(-2.69%)
May 23, 2022 2147 2147 2085 2096 297,785 -9.20(-0.44%)
May 20, 2022 2117 2122 2043 2106 432,989 +12.44(+0.59%)
May 19, 2022 2050 2132 2033 2093 389,265 +52.76(+2.59%)
May 18, 2022 2110 2124 2032 2040 362,271 -95.74(-4.48%)
May 17, 2022 2115 2151 2100 2136 409,082 +100.09(+4.92%)
May 16, 2022 2076 2084 2024 2036 290,852 -55.61(-2.66%)
May 13, 2022 2094 2115 2062 2092 303,471 +48.60(+2.38%)
May 12, 2022 2042 2105 1992 2043 438,535 -19.00(-0.92%)
May 11, 2022 2054 2126 2002 2062 464,004 +27.03(+1.33%)
May 10, 2022 2090 2090 2004 2035 493,916 +21.31(+1.06%)
May 09, 2022 2095 2133 2011 2014 674,834 -169.83(-7.78%)
May 06, 2022 2135 2234 2073 2184 693,428 +22.21(+1.03%)
May 05, 2022 2289 2297 2146 2161 1,044,487 +68.25(+3.26%)
May 04, 2022 2078 2099 1988 2093 875,838 -2.59(-0.12%)
May 03, 2022 2193 2195 2052 2096 623,266 -86.57(-3.97%)
May 02, 2022 2196 2214 2106 2182 597,943 -17.31(-0.79%)
Apr 29, 2022 2281 2304 2196 2200 476,288 -106.96(-4.64%)
Apr 28, 2022 2275 2352 2248 2307 487,431 +58.56(+2.60%)
Apr 27, 2022 2177 2269 2173 2248 465,878 +98.51(+4.58%)
Apr 26, 2022 2221 2232 2148 2150 445,667 -85.66(-3.83%)
Apr 25, 2022 2181 2256 2176 2235 422,366 +32.01(+1.45%)
Apr 22, 2022 2215 2253 2199 2203 303,255 -25.32(-1.14%)
Apr 21, 2022 2305 2327 2214 2228 391,739 -12.42(-0.55%)
Apr 20, 2022 2249 2273 2233 2241 266,812 +12.36(+0.55%)
Apr 19, 2022 2194 2242 2194 2229 341,212 +39.87(+1.82%)
Apr 18, 2022 2199 2215 2162 2189 331,046 -27.84(-1.26%)
Apr 14, 2022 2266 2296 2203 2216 404,169 -32.66(-1.45%)
Apr 13, 2022 2182 2261 2180 2249 330,091 +78.34(+3.61%)
Apr 12, 2022 2186 2222 2162 2171 279,711 +12.12(+0.56%)
Apr 11, 2022 2140 2199 2135 2159 253,821 +1.78(+0.08%)
Apr 08, 2022 2193 2217 2156 2157 303,131 -45.56(-2.07%)
Apr 07, 2022 2197 2214 2161 2202 301,020 -8.90(-0.40%)
Apr 06, 2022 2227 2228 2184 2211 424,335 -75.49(-3.30%)
Apr 05, 2022 2336 2361 2281 2287 356,970 -76.60(-3.24%)
Apr 04, 2022 2364 2368 2323 2363 294,878 +7.11(+0.30%)
Apr 01, 2022 2366 2407 2339 2356 283,508 +19.28(+0.82%)
Mar 31, 2022 2353 2378 2336 2337 357,069 +20.36(+0.88%)
Mar 30, 2022 2357 2357 2307 2317 247,499 -43.71(-1.85%)
Mar 29, 2022 2329 2409 2329 2360 539,294 +94.64(+4.18%)
Mar 28, 2022 2250 2270 2210 2266 266,088 +28.75(+1.29%)
Mar 25, 2022 2256 2287 2215 2237 249,003 -13.99(-0.62%)
Mar 24, 2022 2154 2255 2152 2251 341,633 +101.74(+4.73%)
Mar 23, 2022 2194 2198 2142 2149 293,318 -42.01(-1.92%)
Mar 22, 2022 2160 2206 2154 2191 273,375 +40.38(+1.88%)
Mar 21, 2022 2194 2194 2132 2151 315,088 -24.80(-1.14%)
Mar 18, 2022 2151 2199 2124 2176 511,635 +25.05(+1.16%)
Mar 17, 2022 2157 2179 2110 2151 394,869 -41.10(-1.88%)
Mar 16, 2022 2127 2229 2120 2192 744,030 +121.66(+5.88%)
Mar 15, 2022 2023 2091 2005 2070 477,691 +79.85(+4.01%)
Mar 14, 2022 2000 2031 1976 1990 427,303 -17.37(-0.87%)
Mar 11, 2022 2052 2071 2001 2008 362,553 -12.66(-0.63%)
Mar 10, 2022 1966 2051 1957 2020 641,581 -5.32(-0.26%)
Mar 09, 2022 2000 2073 1998 2026 779,885 +135.28(+7.16%)
Mar 08, 2022 1834 1972 1788 1890 1,212,539 +81.97(+4.53%)
Mar 07, 2022 1961 1969 1807 1808 1,094,567 -167.07(-8.46%)
Mar 04, 2022 2038 2050 1954 1975 750,402 -116.45(-5.57%)
Mar 03, 2022 2163 2187 2080 2092 450,718 -61.16(-2.84%)
Mar 02, 2022 2081 2183 2079 2153 582,877 +91.08(+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.