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

Booking Holdings Inc (NQ: BKNG )

3,443.91 -23.86 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2020 1300 1387 1293 1342 772,310 +37.00(+2.84%)
Mar 30, 2020 1258 1319 1214 1305 602,308 +52.94(+4.23%)
Mar 27, 2020 1341 1352 1250 1252 703,295 -150.46(-10.73%)
Mar 26, 2020 1377 1426 1350 1402 618,118 +40.05(+2.94%)
Mar 25, 2020 1256 1446 1244 1362 1,001,282 +106.10(+8.45%)
Mar 24, 2020 1216 1276 1198 1256 856,073 +106.96(+9.31%)
Mar 23, 2020 1174 1223 1104 1149 862,051 -25.12(-2.14%)
Mar 20, 2020 1213 1297 1154 1174 1,149,434 -14.02(-1.18%)
Mar 19, 2020 1208 1233 1147 1188 983,108 -42.16(-3.43%)
Mar 18, 2020 1275 1324 1162 1231 935,179 -134.17(-9.83%)
Mar 17, 2020 1306 1367 1250 1365 1,083,090 +78.39(+6.09%)
Mar 16, 2020 1272 1408 1249 1286 989,673 -131.32(-9.26%)
Mar 13, 2020 1333 1418 1268 1418 1,156,151 +140.57(+11.01%)
Mar 12, 2020 1294 1366 1277 1277 1,285,488 -161.69(-11.24%)
Mar 11, 2020 1518 1525 1417 1439 832,089 -116.20(-7.47%)
Mar 10, 2020 1586 1611 1496 1555 743,931 +31.12(+2.04%)
Mar 09, 2020 1480 1585 1473 1524 772,403 -84.08(-5.23%)
Mar 06, 2020 1599 1680 1580 1608 1,080,457 -35.25(-2.15%)
Mar 05, 2020 1659 1676 1628 1643 790,590 -84.48(-4.89%)
Mar 04, 2020 1693 1732 1667 1728 595,067 +48.99(+2.92%)
Mar 03, 2020 1722 1746 1643 1679 706,059 -45.85(-2.66%)
Mar 02, 2020 1694 1728 1648 1725 871,298 +33.24(+1.97%)
Feb 28, 2020 1639 1714 1630 1691 979,600 +35.72(+2.16%)
Feb 27, 2020 1609 1726 1588 1656 1,341,390 -18.31(-1.09%)
Feb 26, 2020 1727 1738 1655 1674 905,611 -48.25(-2.80%)
Feb 25, 2020 1798 1807 1707 1722 960,773 -65.79(-3.68%)
Feb 24, 2020 1826 1831 1773 1788 888,090 -135.84(-7.06%)
Feb 21, 2020 1960 1963 1917 1924 359,317 -42.08(-2.14%)
Feb 20, 2020 1955 1983 1951 1966 360,121 +2.41(+0.12%)
Feb 19, 2020 1978 1985 1957 1963 241,966 -7.77(-0.39%)
Feb 18, 2020 1967 1983 1957 1971 364,433 -14.64(-0.74%)
Feb 14, 2020 1993 2020 1980 1986 537,271 +30.94(+1.58%)
Feb 13, 2020 1939 1956 1924 1955 389,778 -0.42(-0.02%)
Feb 12, 2020 1919 1962 1906 1955 473,326 +50.93(+2.67%)
Feb 11, 2020 1890 1914 1888 1904 409,907 +22.61(+1.20%)
Feb 10, 2020 1897 1908 1878 1882 471,388 -22.90(-1.20%)
Feb 07, 2020 1945 1955 1899 1905 450,650 -51.17(-2.62%)
Feb 06, 2020 1954 1967 1932 1956 413,100 +21.55(+1.11%)
Feb 05, 2020 1894 1939 1878 1934 553,695 +74.59(+4.01%)
Feb 04, 2020 1852 1891 1843 1860 664,335 +25.41(+1.39%)
Feb 03, 2020 1834 1853 1825 1834 636,227 +8.46(+0.46%)
Jan 31, 2020 1861 1861 1816 1826 719,737 -41.43(-2.22%)
Jan 30, 2020 1867 1881 1854 1867 590,451 -21.81(-1.15%)
Jan 29, 2020 1919 1928 1885 1889 446,336 -23.44(-1.23%)
Jan 28, 2020 1910 1932 1895 1913 513,787 +8.54(+0.45%)
Jan 27, 2020 1902 1913 1863 1904 710,715 -53.93(-2.75%)
Jan 24, 2020 1993 1996 1950 1958 581,985 -30.16(-1.52%)
Jan 23, 2020 1981 2001 1970 1988 369,454 -7.02(-0.35%)
Jan 22, 2020 1999 2009 1987 1995 358,252 +9.64(+0.49%)
Jan 21, 2020 2001 2009 1959 1985 713,482 -63.96(-3.12%)
Jan 17, 2020 2055 2059 2042 2049 472,004 -0.06(-0.00%)
Jan 16, 2020 2068 2068 2036 2050 548,199 -10.38(-0.50%)
Jan 15, 2020 2068 2079 2056 2060 309,759 -6.30(-0.30%)
Jan 14, 2020 2069 2081 2062 2066 332,552 -9.00(-0.43%)
Jan 13, 2020 2085 2085 2068 2075 255,543 -6.38(-0.31%)
Jan 10, 2020 2083 2089 2072 2082 198,907 +2.60(+0.13%)
Jan 09, 2020 2067 2085 2067 2079 274,450 +21.34(+1.04%)
Jan 08, 2020 2062 2083 2052 2058 326,646 -5.14(-0.25%)
Jan 07, 2020 2042 2068 2033 2063 346,163 +20.60(+1.01%)
Jan 06, 2020 2045 2055 2030 2042 385,010 -18.04(-0.88%)
Jan 03, 2020 2037 2062 2030 2060 294,652 -9.07(-0.44%)
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.