Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,673.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 1991 2001 1960 1985 479,968 +46.01(+2.37%)
Jan 29, 2021 2035 2035 1934 1939 537,672 -89.54(-4.41%)
Jan 28, 2021 1974 2044 1931 2029 845,452 +147.63(+7.85%)
Jan 27, 2021 1926 1971 1856 1881 706,789 -96.82(-4.89%)
Jan 26, 2021 2028 2051 1970 1978 449,025 -35.18(-1.75%)
Jan 25, 2021 2040 2055 1942 2013 881,769 -47.69(-2.31%)
Jan 22, 2021 2096 2104 2060 2061 357,512 -43.58(-2.07%)
Jan 21, 2021 2135 2152 2100 2105 462,006 -49.99(-2.32%)
Jan 20, 2021 2174 2174 2119 2155 339,553 -2.98(-0.14%)
Jan 19, 2021 2130 2164 2104 2158 275,658 +43.70(+2.07%)
Jan 15, 2021 2174 2174 2111 2114 341,571 -63.20(-2.90%)
Jan 14, 2021 2180 2210 2173 2177 273,773 +0.17(+0.01%)
Jan 13, 2021 2163 2202 2163 2177 238,765 -13.88(-0.63%)
Jan 12, 2021 2232 2238 2186 2191 260,059 -24.87(-1.12%)
Jan 11, 2021 2247 2284 2208 2216 321,396 -60.12(-2.64%)
Jan 08, 2021 2251 2284 2243 2276 311,294 +41.59(+1.86%)
Jan 07, 2021 2272 2282 2214 2234 300,501 -9.94(-0.44%)
Jan 06, 2021 2170 2283 2154 2244 394,359 +61.58(+2.82%)
Jan 05, 2021 2158 2220 2149 2182 349,090 +23.93(+1.11%)
Jan 04, 2021 2244 2251 2116 2159 334,860 -63.02(-2.84%)
Dec 31, 2020 2222 2222 2222 230,329 +21.95(+1.00%)
Dec 30, 2020 2194 2208 2169 2200 230,329 +19.81(+0.91%)
Dec 29, 2020 2160 2194 2148 2180 342,759 +47.36(+2.22%)
Dec 28, 2020 2124 2147 2119 2132 251,632 +49.44(+2.37%)
Dec 24, 2020 2114 2114 2076 2083 182,967 -12.47(-0.60%)
Dec 23, 2020 2050 2109 2045 2095 315,467 +47.91(+2.34%)
Dec 22, 2020 2063 2064 2026 2048 199,315 -15.34(-0.74%)
Dec 21, 2020 2045 2067 2019 2063 358,021 -31.37(-1.50%)
Dec 18, 2020 2113 2113 2083 2094 537,471 -13.75(-0.65%)
Dec 17, 2020 2113 2122 2065 2108 296,005 +14.69(+0.70%)
Dec 16, 2020 2113 2113 2072 2093 239,174 +0.66(+0.03%)
Dec 15, 2020 2073 2100 2050 2093 315,513 +31.95(+1.55%)
Dec 14, 2020 2115 2138 2060 2061 340,077 -23.14(-1.11%)
Dec 11, 2020 2085 2099 2045 2084 355,306 -15.62(-0.74%)
Dec 10, 2020 2090 2146 2074 2100 380,624 -2.23(-0.11%)
Dec 09, 2020 2095 2164 2072 2102 699,729 +20.41(+0.98%)
Dec 08, 2020 2088 2123 2077 2081 343,225 -42.03(-1.98%)
Dec 07, 2020 2115 2132 2080 2123 322,302 +3.74(+0.18%)
Dec 04, 2020 2098 2134 2085 2120 340,368 +28.33(+1.35%)
Dec 03, 2020 2091 2117 2060 2091 366,048 +18.17(+0.88%)
Dec 02, 2020 2047 2093 2032 2073 248,348 +25.68(+1.25%)
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.