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

Booking Holdings Inc (NQ: BKNG )

3,802.60 -7.46 (-0.20%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 7, 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 (%)
Jun 06, 2024 3822 3846 3791 3801 146,787 -20.93(-0.55%)
Jun 05, 2024 3800 3829 3745 3822 142,911 +29.61(+0.78%)
Jun 04, 2024 3764 3815 3760 3793 163,061 +37.63(+1.00%)
Jun 03, 2024 3768 3776 3705 3755 230,439 -12.68(-0.34%)
May 31, 2024 3738 3775 3703 3768 354,120 +21.68(+0.58%)
May 30, 2024 3737 3758 3696 3746 210,639 +20.29(+0.54%)
May 29, 2024 3742 3767 3718 3726 256,180 -55.71(-1.47%)
May 28, 2024 3788 3806 3756 3781 172,391 -5.21(-0.14%)
May 24, 2024 3751 3798 3746 3787 152,165 +42.57(+1.14%)
May 23, 2024 3841 3841 3723 3744 220,159 -72.26(-1.89%)
May 22, 2024 3821 3844 3789 3816 203,822 +2.76(+0.07%)
May 21, 2024 3764 3819 3740 3814 224,634 +53.59(+1.43%)
May 20, 2024 3695 3765 3686 3760 220,443 +60.14(+1.63%)
May 17, 2024 3750 3750 3682 3700 198,873 -26.60(-0.71%)
May 16, 2024 3784 3788 3726 3726 198,775 -57.39(-1.52%)
May 15, 2024 3775 3788 3741 3784 192,929 +19.63(+0.52%)
May 14, 2024 3721 3770 3720 3764 211,248 +27.79(+0.74%)
May 13, 2024 3792 3799 3709 3736 241,182 -60.61(-1.60%)
May 10, 2024 3775 3803 3767 3797 283,640 +25.66(+0.68%)
May 09, 2024 3632 3792 3632 3771 442,108 +119.76(+3.28%)
May 08, 2024 3596 3655 3565 3652 273,848 +54.46(+1.51%)
May 07, 2024 3573 3615 3542 3597 266,925 +6.98(+0.19%)
May 06, 2024 3610 3610 3513 3590 350,770 +20.99(+0.59%)
May 03, 2024 3692 3740 3559 3569 536,470 +104.23(+3.01%)
May 02, 2024 3432 3480 3386 3465 454,747 +57.13(+1.68%)
May 01, 2024 3429 3477 3397 3408 226,730 -36.30(-1.05%)
Apr 30, 2024 3505 3508 3436 3444 232,735 -62.63(-1.79%)
Apr 29, 2024 3513 3524 3479 3507 146,814 -6.26(-0.18%)
Apr 26, 2024 3476 3534 3476 3513 146,363 +18.55(+0.53%)
Apr 25, 2024 3515 3517 3458 3494 143,135 -15.00(-0.43%)
Apr 24, 2024 3497 3563 3497 3509 156,253 -16.43(-0.47%)
Apr 23, 2024 3460 3539 3460 3526 152,444 +70.82(+2.05%)
Apr 22, 2024 3433 3484 3417 3455 202,830 +48.07(+1.41%)
Apr 19, 2024 3453 3470 3397 3407 219,324 -15.28(-0.45%)
Apr 18, 2024 3462 3477 3416 3422 157,063 -13.74(-0.40%)
Apr 17, 2024 3465 3485 3423 3436 171,258 -23.81(-0.69%)
Apr 16, 2024 3463 3489 3443 3460 223,833 -17.81(-0.51%)
Apr 15, 2024 3575 3617 3473 3478 208,114 -46.07(-1.31%)
Apr 12, 2024 3571 3590 3493 3524 241,518 -105.83(-2.92%)
Apr 11, 2024 3569 3648 3560 3630 174,894 +51.63(+1.44%)
Apr 10, 2024 3564 3609 3539 3578 181,395 +4.64(+0.13%)
Apr 09, 2024 3602 3606 3523 3573 158,419 -19.65(-0.55%)
Apr 08, 2024 3582 3626 3581 3593 166,041 -0.73(-0.02%)
Apr 05, 2024 3522 3602 3522 3594 259,101 +79.79(+2.27%)
Apr 04, 2024 3650 3663 3510 3514 323,361 -110.20(-3.04%)
Apr 03, 2024 3591 3638 3587 3624 255,581 +66.14(+1.86%)
Apr 02, 2024 3511 3577 3511 3558 257,708 -2.77(-0.08%)
Apr 01, 2024 3643 3646 3540 3561 228,188 -58.88(-1.63%)
Mar 28, 2024 3682 3686 3610 3620 274,727 -45.51(-1.24%)
Mar 27, 2024 3669 3703 3648 3665 209,704 +12.39(+0.34%)
Mar 26, 2024 3641 3680 3632 3653 277,206 +34.06(+0.94%)
Mar 25, 2024 3600 3621 3561 3619 168,761 +2.20(+0.06%)
Mar 22, 2024 3617 3638 3596 3616 205,897 -23.02(-0.63%)
Mar 21, 2024 3607 3652 3578 3639 305,178 +69.16(+1.94%)
Mar 20, 2024 3502 3615 3492 3570 434,146 +72.34(+2.07%)
Mar 19, 2024 3446 3502 3437 3498 188,738 +54.93(+1.60%)
Mar 18, 2024 3459 3462 3418 3443 231,529 +36.86(+1.08%)
Mar 15, 2024 3490 3493 3401 3406 772,954 -97.36(-2.78%)
Mar 14, 2024 3542 3542 3492 3504 348,778 +11.54(+0.33%)
Mar 13, 2024 3492 3512 3474 3492 233,089 +0.00(+0.00%)
Mar 12, 2024 3514 3535 3490 3492 188,893 -2.74(-0.08%)
Mar 11, 2024 3470 3538 3468 3495 236,011 +17.01(+0.49%)
Mar 08, 2024 3469 3502 3443 3478 306,111 +7.92(+0.23%)
Mar 07, 2024 3426 3476 3401 3470 271,325 +58.34(+1.71%)
Mar 06, 2024 3416 3431 3383 3411 237,640 -2.21(-0.06%)
Mar 05, 2024 3435 3456 3399 3414 288,878 -31.00(-0.90%)
Mar 04, 2024 3445 3485 3436 3445 272,088 -38.14(-1.10%)
Mar 01, 2024 3466 3495 3437 3483 350,223 +30.75(+0.89%)
Feb 29, 2024 3489 3498 3435 3452 482,987 -26.67(-0.77%)
Feb 28, 2024 3461 3490 3443 3479 341,001 +17.43(+0.50%)
Feb 27, 2024 3499 3517 3447 3461 408,216 -21.53(-0.62%)
Feb 26, 2024 3542 3569 3481 3483 435,424 -6.18(-0.18%)
Feb 23, 2024 3680 3680 3474 3489 963,128 -394.11(-10.15%)
Feb 22, 2024 3786 3899 3757 3883 473,288 +160.08(+4.30%)
Feb 21, 2024 3699 3735 3692 3723 225,926 +40.07(+1.09%)
Feb 20, 2024 3691 3712 3671 3683 265,497 -15.90(-0.43%)
Feb 16, 2024 3736 3738 3691 3699 211,227 -33.65(-0.90%)
Feb 15, 2024 3734 3745 3694 3732 298,606 +12.29(+0.33%)
Feb 14, 2024 3723 3752 3677 3720 254,913 -9.26(-0.25%)
Feb 13, 2024 3727 3769 3684 3729 265,341 -42.41(-1.12%)
Feb 12, 2024 3739 3808 3732 3772 248,457 +31.89(+0.85%)
Feb 09, 2024 3682 3744 3645 3740 400,927 -81.64(-2.14%)
Feb 08, 2024 3732 3826 3708 3822 377,674 +130.66(+3.54%)
Feb 07, 2024 3632 3727 3629 3691 286,207 +63.67(+1.76%)
Feb 06, 2024 3617 3642 3591 3627 283,048 +19.85(+0.55%)
Feb 05, 2024 3524 3611 3518 3607 231,972 +63.30(+1.79%)
Feb 02, 2024 3522 3566 3494 3544 198,573 +2.92(+0.08%)
Feb 01, 2024 3575 3582 3495 3541 197,174 +50.74(+1.45%)
Jan 31, 2024 3513 3536 3484 3490 187,291 -47.45(-1.34%)
Jan 30, 2024 3509 3558 3508 3538 186,386 +1.26(+0.04%)
Jan 29, 2024 3505 3547 3480 3537 221,074 +34.12(+0.97%)
Jan 26, 2024 3479 3520 3463 3503 210,704 +16.27(+0.47%)
Jan 25, 2024 3503 3523 3475 3486 279,446 +6.47(+0.19%)
Jan 24, 2024 3483 3505 3460 3480 262,204 +6.10(+0.18%)
Jan 23, 2024 3506 3514 3469 3474 239,493 -15.33(-0.44%)
Jan 22, 2024 3635 3652 3464 3489 458,581 -109.95(-3.06%)
Jan 19, 2024 3545 3605 3534 3599 236,243 +87.27(+2.49%)
Jan 18, 2024 3481 3523 3465 3512 224,104 +38.72(+1.11%)
Jan 17, 2024 3480 3494 3445 3473 183,312 -13.73(-0.39%)
Jan 16, 2024 3481 3493 3450 3487 174,078 +1.29(+0.04%)
Jan 12, 2024 3555 3559 3482 3485 168,849 -49.64(-1.40%)
Jan 11, 2024 3486 3536 3469 3535 168,291 +30.98(+0.88%)
Jan 10, 2024 3477 3521 3477 3504 149,229 +31.77(+0.91%)
Jan 09, 2024 3424 3474 3424 3472 225,425 +26.26(+0.76%)
Jan 08, 2024 3395 3448 3390 3446 266,019 +54.44(+1.61%)
Jan 05, 2024 3403 3433 3378 3392 323,351 -11.75(-0.35%)
Jan 04, 2024 3384 3432 3368 3403 177,460 +10.62(+0.31%)
Jan 03, 2024 3446 3464 3389 3393 328,954 -70.94(-2.05%)
Jan 02, 2024 3503 3515 3448 3464 335,020 -66.34(-1.88%)
Dec 29, 2023 3540 3558 3513 3530 165,349 -3.23(-0.09%)
Dec 28, 2023 3539 3545 3523 3533 140,397 +15.75(+0.45%)
Dec 27, 2023 3563 3563 3512 3518 169,793 -31.86(-0.90%)
Dec 26, 2023 3510 3557 3508 3549 198,706 +30.80(+0.88%)
Dec 22, 2023 3503 3547 3503 3519 256,194 +16.08(+0.46%)
Dec 21, 2023 3465 3507 3465 3502 219,135 +50.09(+1.45%)
Dec 20, 2023 3519 3525 3447 3452 317,401 -45.85(-1.31%)
Dec 19, 2023 3471 3512 3462 3498 217,428 +44.54(+1.29%)
Dec 18, 2023 3467 3473 3444 3454 202,977 -8.55(-0.25%)
Dec 15, 2023 3425 3478 3419 3462 911,347 +38.63(+1.13%)
Dec 14, 2023 3437 3478 3402 3424 276,776 +16.00(+0.47%)
Dec 13, 2023 3398 3417 3364 3408 220,549 +21.62(+0.64%)
Dec 12, 2023 3344 3388 3332 3386 244,157 +55.52(+1.67%)
Dec 11, 2023 3272 3369 3272 3330 332,287 +71.36(+2.19%)
Dec 08, 2023 3205 3262 3205 3259 246,065 +36.55(+1.13%)
Dec 07, 2023 3163 3225 3162 3223 280,663 +87.85(+2.80%)
Dec 06, 2023 3165 3173 3112 3135 190,041 +1.98(+0.06%)
Dec 05, 2023 3089 3145 3089 3133 184,580 +13.46(+0.43%)
Dec 04, 2023 3132 3172 3100 3119 236,979 -24.96(-0.79%)
Dec 01, 2023 3110 3164 3084 3144 206,070 +33.70(+1.08%)
Nov 30, 2023 3113 3113 3065 3111 256,953 -0.59(-0.02%)
Nov 29, 2023 3137 3159 3089 3111 156,584 -15.54(-0.50%)
Nov 28, 2023 3121 3133 3105 3127 180,948 +11.05(+0.35%)
Nov 27, 2023 3084 3128 3075 3116 254,526 +15.14(+0.49%)
Nov 24, 2023 3122 3122 3092 3100 117,588 -14.34(-0.46%)
Nov 22, 2023 3151 3153 3115 3115 193,608 -14.98(-0.48%)
Nov 21, 2023 3141 3156 3126 3130 185,093 -12.83(-0.41%)
Nov 20, 2023 3127 3154 3119 3143 228,123 +22.58(+0.72%)
Nov 17, 2023 3140 3140 3088 3120 213,420 +6.37(+0.20%)
Nov 16, 2023 3099 3145 3087 3114 260,267 +7.99(+0.26%)
Nov 15, 2023 3182 3192 3102 3106 286,929 -52.42(-1.66%)
Nov 14, 2023 3150 3166 3130 3158 300,189 +54.03(+1.74%)
Nov 13, 2023 3063 3131 3062 3104 242,281 +44.76(+1.46%)
Nov 10, 2023 3008 3065 2998 3059 227,999 +63.66(+2.13%)
Nov 09, 2023 3017 3019 2984 2996 206,883 -10.03(-0.33%)
Nov 08, 2023 3020 3026 2989 3006 236,248 +8.40(+0.28%)
Nov 07, 2023 2957 3021 2949 2997 309,771 +40.27(+1.36%)
Nov 06, 2023 2875 2988 2874 2957 481,312 +112.14(+3.94%)
Nov 03, 2023 2767 2855 2749 2845 583,311 +20.03(+0.71%)
Nov 02, 2023 2793 2830 2743 2825 506,749 +72.04(+2.62%)
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.