Booking Holdings Inc (NQ: BKNG )

2,320.50 USD -8.01 (-0.34%)
Official Closing Price Updated: 7:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 2370 2382 2300 2320 359,887 -8.01(-0.34%)
Feb 26, 2021 2344 2345 2252 2329 503,900 +55.31(+2.43%)
Feb 25, 2021 2420 2439 2261 2273 751,248 -170.30(-6.97%)
Feb 24, 2021 2344 2450 2324 2444 609,508 +84.13(+3.57%)
Feb 23, 2021 2331 2367 2292 2359 515,303 +9.35(+0.40%)
Feb 22, 2021 2266 2393 2266 2350 504,098 +56.97(+2.48%)
Feb 19, 2021 2273 2322 2260 2293 353,800 +33.26(+1.47%)
Feb 18, 2021 2190 2276 2190 2260 316,975 +26.02(+1.16%)
Feb 17, 2021 2183 2238 2174 2234 287,684 +49.61(+2.27%)
Feb 16, 2021 2147 2198 2134 2184 242,357 +33.58(+1.56%)
Feb 12, 2021 2126 2189 2110 2151 210,600 -8.68(-0.40%)
Feb 11, 2021 2145 2184 2133 2159 258,320 +17.50(+0.82%)
Feb 10, 2021 2116 2161 2091 2142 334,104 +56.48(+2.71%)
Feb 09, 2021 2083 2105 2052 2085 229,727 -14.28(-0.68%)
Feb 08, 2021 2117 2132 2071 2100 219,054 +3.14(+0.15%)
Feb 05, 2021 2109 2130 2074 2096 238,400 +13.48(+0.65%)
Feb 04, 2021 2036 2086 2016 2083 355,213 +55.64(+2.74%)
Feb 03, 2021 2080 2095 2025 2027 352,554 -38.23(-1.85%)
Feb 02, 2021 2035 2113 2025 2066 440,674 +75.07(+3.77%)
Feb 01, 2021 1996 2006 1965 1990 478,743 +46.13(+2.37%)
Jan 29, 2021 2040 2040 1939 1944 536,300 -89.77(-4.41%)
Jan 28, 2021 1979 2049 1936 2034 843,294 +148.01(+7.85%)
Jan 27, 2021 1931 1976 1861 1886 704,985 -97.07(-4.89%)
Jan 26, 2021 2033 2057 1975 1983 447,879 -35.27(-1.75%)
Jan 25, 2021 2045 2060 1947 2018 879,519 -47.81(-2.31%)
Jan 22, 2021 2102 2110 2065 2066 356,600 -43.70(-2.07%)
Jan 21, 2021 2141 2157 2105 2110 460,827 -50.11(-2.32%)
Jan 20, 2021 2180 2180 2125 2160 338,687 -2.99(-0.14%)
Jan 19, 2021 2135 2170 2109 2163 274,946 +43.81(+2.07%)
Jan 15, 2021 2179 2179 2116 2119 340,700 -63.36(-2.90%)
Jan 14, 2021 2185 2216 2179 2183 273,075 +0.17(+0.01%)
Jan 13, 2021 2168 2208 2168 2182 238,156 -13.92(-0.63%)
Jan 12, 2021 2237 2244 2192 2196 259,396 -24.93(-1.12%)
Jan 11, 2021 2252 2290 2214 2221 320,576 -60.27(-2.64%)
Jan 08, 2021 2256 2290 2248 2282 310,500 +41.69(+1.86%)
Jan 07, 2021 2278 2288 2220 2240 299,734 -9.96(-0.44%)
Jan 06, 2021 2176 2288 2160 2250 393,353 +61.74(+2.82%)
Jan 05, 2021 2164 2226 2155 2188 348,199 +23.99(+1.11%)
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.