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 (%)
May 31, 2019 1646 1658 1636 1652 367,337 -16.80(-1.01%)
May 30, 2019 1683 1689 1666 1669 266,513 -12.83(-0.76%)
May 29, 2019 1673 1685 1658 1682 318,299 +0.12(+0.01%)
May 28, 2019 1703 1725 1681 1682 391,823 -22.62(-1.33%)
May 24, 2019 1727 1727 1703 1704 269,989 -8.43(-0.49%)
May 23, 2019 1742 1742 1701 1713 485,002 -28.02(-1.61%)
May 22, 2019 1753 1770 1738 1741 368,894 -27.10(-1.53%)
May 21, 2019 1758 1779 1753 1768 341,426 +14.67(+0.84%)
May 20, 2019 1765 1765 1742 1753 352,943 -29.73(-1.67%)
May 17, 2019 1782 1815 1780 1783 347,186 -15.98(-0.89%)
May 16, 2019 1785 1812 1785 1799 305,740 +13.85(+0.78%)
May 15, 2019 1774 1797 1756 1785 381,772 -4.23(-0.24%)
May 14, 2019 1783 1810 1777 1789 391,658 +16.37(+0.92%)
May 13, 2019 1795 1810 1765 1773 494,266 -52.46(-2.87%)
May 10, 2019 1820 1855 1761 1825 1,171,390 +93.58(+5.40%)
May 09, 2019 1725 1747 1711 1732 629,271 -15.56(-0.89%)
May 08, 2019 1760 1767 1742 1747 465,653 -33.28(-1.87%)
May 07, 2019 1777 1796 1767 1780 478,350 -15.47(-0.86%)
May 06, 2019 1794 1807 1777 1796 541,521 -23.50(-1.29%)
May 03, 2019 1812 1825 1810 1819 497,269 +16.02(+0.89%)
May 02, 2019 1820 1826 1796 1803 530,399 -21.46(-1.18%)
May 01, 2019 1853 1861 1824 1825 408,524 -25.41(-1.37%)
Apr 30, 2019 1867 1884 1847 1850 423,499 -21.27(-1.14%)
Apr 29, 2019 1865 1880 1861 1872 434,074 +8.30(+0.45%)
Apr 26, 2019 1863 1879 1845 1863 542,384 +1.73(+0.09%)
Apr 25, 2019 1866 1880 1852 1862 385,376 -1.01(-0.05%)
Apr 24, 2019 1882 1889 1859 1863 507,936 -20.40(-1.08%)
Apr 23, 2019 1845 1890 1843 1883 550,606 +43.45(+2.36%)
Apr 22, 2019 1829 1848 1826 1839 316,672 -0.14(-0.01%)
Apr 18, 2019 1843 1850 1835 1840 345,481 +4.51(+0.25%)
Apr 17, 2019 1844 1851 1833 1835 323,565 -1.91(-0.10%)
Apr 16, 2019 1847 1859 1834 1837 417,557 -4.52(-0.25%)
Apr 15, 2019 1829 1843 1821 1842 387,663 +13.13(+0.72%)
Apr 12, 2019 1823 1843 1822 1828 414,858 +14.44(+0.80%)
Apr 11, 2019 1805 1819 1802 1814 422,242 +12.56(+0.70%)
Apr 10, 2019 1789 1804 1767 1801 393,680 +11.50(+0.64%)
Apr 09, 2019 1772 1792 1763 1790 379,437 +5.74(+0.32%)
Apr 08, 2019 1763 1789 1762 1784 324,849 +19.22(+1.09%)
Apr 05, 2019 1783 1783 1764 1765 366,635 -11.12(-0.63%)
Apr 04, 2019 1771 1787 1763 1776 374,169 +5.65(+0.32%)
Apr 03, 2019 1774 1792 1764 1770 487,549 +11.35(+0.65%)
Apr 02, 2019 1762 1767 1747 1759 493,888 +4.31(+0.25%)
Apr 01, 2019 1751 1767 1744 1755 508,626 +14.28(+0.82%)
Mar 29, 2019 1732 1752 1729 1740 441,226 +15.98(+0.93%)
Mar 28, 2019 1756 1761 1723 1724 418,414 -23.16(-1.33%)
Mar 27, 2019 1764 1782 1742 1748 350,387 -16.71(-0.95%)
Mar 26, 2019 1757 1779 1755 1764 463,608 +16.43(+0.94%)
Mar 25, 2019 1710 1755 1708 1748 561,165 +30.72(+1.79%)
Mar 22, 2019 1750 1757 1707 1717 657,979 -52.63(-2.97%)
Mar 21, 2019 1761 1780 1757 1770 401,108 -0.07(-0.00%)
Mar 20, 2019 1762 1776 1747 1770 390,231 +10.37(+0.59%)
Mar 19, 2019 1747 1783 1736 1760 500,388 +7.68(+0.44%)
Mar 18, 2019 1753 1761 1748 1752 391,206 +4.15(+0.24%)
Mar 15, 2019 1747 1754 1740 1748 761,944 +8.27(+0.48%)
Mar 14, 2019 1764 1778 1734 1739 522,093 -16.79(-0.96%)
Mar 13, 2019 1736 1765 1735 1756 682,573 +24.65(+1.42%)
Mar 12, 2019 1705 1736 1685 1732 701,052 +26.03(+1.53%)
Mar 11, 2019 1717 1720 1689 1706 682,957 -5.90(-0.34%)
Mar 08, 2019 1704 1715 1689 1711 775,178 -9.17(-0.53%)
Mar 07, 2019 1742 1752 1715 1721 600,395 -26.54(-1.52%)
Mar 06, 2019 1744 1761 1741 1747 622,784 +5.68(+0.33%)
Mar 05, 2019 1711 1744 1705 1741 587,502 +38.01(+2.23%)
Mar 04, 2019 1719 1726 1686 1703 1,046,067 -6.24(-0.36%)
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.