Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,627.88 -45.62 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2116 2165 2070 2096 662,395 -73.96(-3.41%)
Nov 29, 2021 2201 2222 2135 2170 451,208 +20.39(+0.95%)
Nov 26, 2021 2117 2157 2094 2150 723,666 -167.13(-7.21%)
Nov 24, 2021 2306 2345 2285 2317 295,906 -17.96(-0.77%)
Nov 23, 2021 2306 2344 2304 2335 257,201 +43.88(+1.92%)
Nov 22, 2021 2325 2360 2287 2291 374,519 -42.75(-1.83%)
Nov 19, 2021 2309 2352 2272 2334 487,693 -35.94(-1.52%)
Nov 18, 2021 2368 2375 2363 2370 341,344 +9.62(+0.41%)
Nov 17, 2021 2380 2397 2349 2360 459,008 -13.91(-0.59%)
Nov 16, 2021 2406 2406 2361 2374 426,860 -24.62(-1.03%)
Nov 15, 2021 2449 2458 2394 2399 337,955 -46.52(-1.90%)
Nov 12, 2021 2489 2489 2436 2445 317,633 -27.32(-1.10%)
Nov 11, 2021 2567 2569 2469 2473 343,197 -90.51(-3.53%)
Nov 10, 2021 2652 2563 367,037 -78.22(-2.96%)
Nov 09, 2021 2632 2680 2614 2641 408,326 +8.32(+0.32%)
Nov 08, 2021 2652 2680 2593 2633 498,488 +20.84(+0.80%)
Nov 05, 2021 2538 2625 2509 2612 757,401 +181.49(+7.47%)
Nov 04, 2021 2533 2533 2426 2431 534,345 +1.68(+0.07%)
Nov 03, 2021 2437 2469 2399 2429 361,940 -18.46(-0.75%)
Nov 02, 2021 2469 2488 2414 2448 273,681 -35.76(-1.44%)
Nov 01, 2021 2414 2484 2469 2483 290,580 +68.73(+2.85%)
Oct 29, 2021 2413 2424 2386 2415 217,015 -8.54(-0.35%)
Oct 28, 2021 2420 2425 2389 2423 149,795 +1.25(+0.05%)
Oct 27, 2021 2425 2451 2404 2422 196,343 -14.90(-0.61%)
Oct 26, 2021 2417 2437 175,966 +29.97(+1.25%)
Oct 25, 2021 2392 2414 2366 2407 142,778 +18.34(+0.77%)
Oct 22, 2021 2401 2380 2388 162,358 -16.50(-0.69%)
Oct 21, 2021 2394 2414 2384 2405 212,998 +26.89(+1.13%)
Oct 20, 2021 2459 2459 2363 2378 407,994 -78.72(-3.20%)
Oct 19, 2021 2496 2497 2450 2457 275,272 -38.93(-1.56%)
Oct 18, 2021 2514 2532 2488 2496 210,384 -36.12(-1.43%)
Oct 15, 2021 2514 2534 2509 2532 233,917 +42.01(+1.69%)
Oct 14, 2021 2476 2509 2468 2490 279,176 +33.61(+1.37%)
Oct 13, 2021 2459 2476 2430 2456 184,186 -2.17(-0.09%)
Oct 12, 2021 2464 2491 2447 2458 220,675 -2.70(-0.11%)
Oct 11, 2021 2474 2502 2457 2461 150,862 -6.94(-0.28%)
Oct 08, 2021 2467 2485 2457 2468 164,790 +5.35(+0.22%)
Oct 07, 2021 2467 2491 2460 2463 157,213 +20.75(+0.85%)
Oct 06, 2021 2394 2446 2378 2442 240,536 +15.82(+0.65%)
Oct 05, 2021 2453 2481 2420 2426 268,027 -27.11(-1.11%)
Oct 04, 2021 2450 2482 2416 2453 258,097 +3.64(+0.15%)
Oct 01, 2021 2411 2470 2411 2450 307,407 +81.79(+3.45%)
Sep 30, 2021 2377 2400 2349 2368 312,546 -3.94(-0.17%)
Sep 29, 2021 2430 2441 2369 2372 295,115 -54.79(-2.26%)
Sep 28, 2021 2454 2473 2417 2427 310,554 -43.66(-1.77%)
Sep 27, 2021 2488 2534 2459 2470 321,637 -14.79(-0.60%)
Sep 24, 2021 2446 2496 2446 2485 299,634 +15.80(+0.64%)
Sep 23, 2021 2404 2483 2404 2469 420,581 +69.22(+2.88%)
Sep 22, 2021 2333 2421 2333 2400 418,232 +80.29(+3.46%)
Sep 21, 2021 2357 2357 2316 2320 211,652 -15.09(-0.65%)
Sep 20, 2021 2304 2340 2280 2335 312,650 +15.34(+0.66%)
Sep 17, 2021 2345 2359 2314 2319 370,190 -19.58(-0.84%)
Sep 16, 2021 2362 2382 2332 2339 243,622 -30.90(-1.30%)
Sep 15, 2021 2323 2372 2309 2370 249,671 +47.19(+2.03%)
Sep 14, 2021 2317 2338 2305 2323 172,464 +6.53(+0.28%)
Sep 13, 2021 2309 2323 2269 2316 232,899 +17.27(+0.75%)
Sep 10, 2021 2324 2339 2296 2299 243,019 -13.83(-0.60%)
Sep 09, 2021 2300 2339 2298 2313 224,228 +2.71(+0.12%)
Sep 08, 2021 2334 2350 2290 2310 265,432 -21.73(-0.93%)
Sep 07, 2021 2302 2336 2299 2332 239,491 +33.20(+1.44%)
Sep 03, 2021 2278 2306 2271 2299 197,027 +3.98(+0.17%)
Sep 02, 2021 2298 2321 2277 2295 234,282 +13.58(+0.60%)
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.