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 (%)
Apr 30, 2021 2491 2491 2430 2460 329,039 -35.25(-1.41%)
Apr 29, 2021 2501 2510 2470 2495 219,426 -3.67(-0.15%)
Apr 28, 2021 2469 2509 2455 2499 324,335 +40.85(+1.66%)
Apr 27, 2021 2452 2463 2435 2458 221,280 +5.88(+0.24%)
Apr 26, 2021 2419 2455 2401 2452 324,051 +62.66(+2.62%)
Apr 23, 2021 2361 2398 2344 2389 254,349 +48.26(+2.06%)
Apr 22, 2021 2348 2389 2337 2341 288,272 -10.65(-0.45%)
Apr 21, 2021 2354 2360 2337 2352 281,552 +12.70(+0.54%)
Apr 20, 2021 2428 2430 2311 2339 478,983 -110.92(-4.53%)
Apr 19, 2021 2474 2482 2437 2450 327,819 -20.65(-0.84%)
Apr 16, 2021 2437 2483 2430 2471 785,404 +43.58(+1.80%)
Apr 15, 2021 2461 2463 2420 2427 640,910 -20.96(-0.86%)
Apr 14, 2021 2407 2476 2401 2448 941,977 +49.81(+2.08%)
Apr 13, 2021 2398 2410 2361 2398 791,690 -4.75(-0.20%)
Apr 12, 2021 2430 2444 2390 2403 552,810 -40.91(-1.67%)
Apr 09, 2021 2428 2448 2399 2444 240,313 +22.02(+0.91%)
Apr 08, 2021 2386 2429 2386 2422 222,574 +17.30(+0.72%)
Apr 07, 2021 2423 2434 2389 2404 236,108 -11.33(-0.47%)
Apr 06, 2021 2409 2441 2401 2416 412,073 +12.79(+0.53%)
Apr 05, 2021 2404 2431 2381 2403 343,212 +26.65(+1.12%)
Apr 01, 2021 2348 2384 2342 2376 249,035 +52.49(+2.26%)
Mar 31, 2021 2340 2358 2313 2324 532,203 -5.04(-0.22%)
Mar 30, 2021 2337 2364 2311 2329 251,066 -16.43(-0.70%)
Mar 29, 2021 2305 2369 2302 2345 342,316 +27.76(+1.20%)
Mar 26, 2021 2270 2323 2241 2318 377,964 +54.48(+2.41%)
Mar 25, 2021 2181 2277 2167 2263 422,046 +66.01(+3.00%)
Mar 24, 2021 2226 2272 2193 2197 442,258 -12.24(-0.55%)
Mar 23, 2021 2245 2245 2179 2209 503,212 -16.84(-0.76%)
Mar 22, 2021 2334 2334 2219 2226 532,662 -55.71(-2.44%)
Mar 19, 2021 2327 2344 2260 2282 639,131 -59.06(-2.52%)
Mar 18, 2021 2422 2441 2338 2341 499,326 -114.54(-4.66%)
Mar 17, 2021 2367 2463 2364 2456 395,362 +65.06(+2.72%)
Mar 16, 2021 2410 2423 2374 2390 361,565 -42.83(-1.76%)
Mar 15, 2021 2407 2437 2368 2433 469,973 +38.36(+1.60%)
Mar 12, 2021 2353 2407 2345 2395 405,735 +38.88(+1.65%)
Mar 11, 2021 2392 2441 2338 2356 513,489 -7.24(-0.31%)
Mar 10, 2021 2380 2414 2358 2363 445,010 +2.52(+0.11%)
Mar 09, 2021 2374 2436 2338 2361 482,971 -1.94(-0.08%)
Mar 08, 2021 2298 2406 2292 2363 565,475 +61.48(+2.67%)
Mar 05, 2021 2230 2307 2173 2301 436,714 +87.52(+3.95%)
Mar 04, 2021 2271 2271 2158 2214 485,310 -55.50(-2.45%)
Mar 03, 2021 2280 2329 2266 2269 365,389 -7.19(-0.32%)
Mar 02, 2021 2332 2336 2269 2276 310,794 -38.20(-1.65%)
Mar 01, 2021 2364 2376 2294 2315 360,807 -7.99(-0.34%)
Feb 26, 2021 2338 2339 2246 2323 505,189 +55.17(+2.43%)
Feb 25, 2021 2414 2433 2256 2267 753,170 -169.86(-6.97%)
Feb 24, 2021 2338 2444 2318 2437 611,067 +83.91(+3.57%)
Feb 23, 2021 2325 2361 2286 2353 516,621 +9.33(+0.40%)
Feb 22, 2021 2260 2387 2260 2344 505,388 +56.82(+2.48%)
Feb 19, 2021 2267 2316 2254 2287 354,705 +33.18(+1.47%)
Feb 18, 2021 2184 2270 2184 2254 317,786 +25.95(+1.16%)
Feb 17, 2021 2178 2232 2169 2228 288,420 +49.49(+2.27%)
Feb 16, 2021 2142 2192 2128 2179 242,977 +33.49(+1.56%)
Feb 12, 2021 2121 2183 2105 2145 211,138 -8.66(-0.40%)
Feb 11, 2021 2140 2178 2127 2154 258,981 +17.46(+0.82%)
Feb 10, 2021 2111 2156 2086 2136 334,959 +56.33(+2.71%)
Feb 09, 2021 2078 2099 2046 2080 230,314 -14.24(-0.68%)
Feb 08, 2021 2112 2126 2066 2094 219,614 +3.13(+0.15%)
Feb 05, 2021 2104 2125 2069 2091 239,010 +13.45(+0.65%)
Feb 04, 2021 2031 2081 2011 2078 356,122 +55.49(+2.74%)
Feb 03, 2021 2074 2089 2020 2022 353,456 -38.13(-1.85%)
Feb 02, 2021 2030 2108 2020 2060 441,801 +74.88(+3.77%)
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.