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 (%)
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%)
Sep 01, 2021 2300 2324 2279 2281 330,348 -12.79(-0.56%)
Aug 31, 2021 2280 2310 2278 2294 389,356 +21.90(+0.96%)
Aug 30, 2021 2294 2301 2265 2272 247,102 -27.69(-1.20%)
Aug 27, 2021 2273 2314 2273 2300 241,084 +28.60(+1.26%)
Aug 26, 2021 2244 2287 2244 2271 294,935 +12.98(+0.57%)
Aug 25, 2021 2235 2273 2205 2258 340,880 +30.60(+1.37%)
Aug 24, 2021 2145 2244 2133 2227 460,856 +95.55(+4.48%)
Aug 23, 2021 2067 2142 2065 2132 494,521 +62.42(+3.02%)
Aug 20, 2021 2069 2078 2053 2069 351,132 -1.12(-0.05%)
Aug 19, 2021 2074 2087 2053 2071 347,677 -10.42(-0.50%)
Aug 18, 2021 2105 2119 2076 2081 301,547 -26.90(-1.28%)
Aug 17, 2021 2099 2121 2088 2108 283,950 -17.57(-0.83%)
Aug 16, 2021 2188 2192 2087 2125 415,518 -72.35(-3.29%)
Aug 13, 2021 2191 2202 2161 2198 228,695 +10.23(+0.47%)
Aug 12, 2021 2176 2191 2149 2188 206,848 -7.03(-0.32%)
Aug 11, 2021 2189 2204 2163 2195 225,468 -0.25(-0.01%)
Aug 10, 2021 2152 2197 2152 2195 278,168 +42.58(+1.98%)
Aug 09, 2021 2177 2177 2125 2152 274,738 -25.14(-1.15%)
Aug 06, 2021 2202 2224 2147 2177 459,120 -24.66(-1.12%)
Aug 05, 2021 2144 2223 2130 2202 439,575 +121.75(+5.85%)
Aug 04, 2021 2126 2143 2074 2080 391,989 -53.51(-2.51%)
Aug 03, 2021 2168 2182 2111 2134 270,397 -31.57(-1.46%)
Aug 02, 2021 2186 2230 2155 2165 253,333 -7.30(-0.34%)
Jul 30, 2021 2193 2200 2164 2173 277,367 -35.99(-1.63%)
Jul 29, 2021 2239 2242 2207 2209 284,243 -11.96(-0.54%)
Jul 28, 2021 2244 2259 2208 2221 302,993 -19.81(-0.88%)
Jul 27, 2021 2222 2244 2198 2240 312,163 +15.45(+0.69%)
Jul 26, 2021 2198 2230 2194 2225 251,730 +28.06(+1.28%)
Jul 23, 2021 2187 2209 2177 2197 215,921 +8.14(+0.37%)
Jul 22, 2021 2186 2199 2164 2189 249,408 +0.38(+0.02%)
Jul 21, 2021 2138 2193 2138 2188 272,917 +63.44(+2.99%)
Jul 20, 2021 2062 2136 2048 2125 314,787 +62.72(+3.04%)
Jul 19, 2021 2096 2116 2053 2062 457,913 -76.98(-3.60%)
Jul 16, 2021 2178 2181 2134 2139 188,323 -24.60(-1.14%)
Jul 15, 2021 2167 2178 2140 2164 272,545 -7.21(-0.33%)
Jul 14, 2021 2200 2212 2170 2171 212,014 -11.79(-0.54%)
Jul 13, 2021 2199 2223 2180 2183 396,026 -15.52(-0.71%)
Jul 12, 2021 2176 2201 2161 2198 303,046 +8.98(+0.41%)
Jul 09, 2021 2174 2200 2155 2189 296,998 +30.99(+1.44%)
Jul 08, 2021 2141 2179 2121 2158 300,367 -2.84(-0.13%)
Jul 07, 2021 2219 2222 2148 2161 274,362 -55.41(-2.50%)
Jul 06, 2021 2228 2237 2212 2217 302,967 -16.53(-0.74%)
Jul 02, 2021 2214 2241 2210 2233 243,897 +28.80(+1.31%)
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.