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

Booking Holdings Inc (NQ: BKNG )

3,415.64 -36.39 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 2041 2054 2026 2044 192,872 -0.78(-0.04%)
Oct 30, 2019 2030 2046 2025 2044 150,729 +6.73(+0.33%)
Oct 29, 2019 2049 2052 2033 2038 178,129 -14.21(-0.69%)
Oct 28, 2019 2048 2074 2042 2052 196,206 +1.12(+0.05%)
Oct 25, 2019 2015 2054 2015 2051 242,920 +12.15(+0.60%)
Oct 24, 2019 2030 2041 2011 2039 174,048 +11.49(+0.57%)
Oct 23, 2019 2014 2029 2011 2027 177,569 +9.15(+0.45%)
Oct 22, 2019 2024 2028 2005 2018 188,960 +0.81(+0.04%)
Oct 21, 2019 2018 2030 2012 2017 213,154 +8.69(+0.43%)
Oct 18, 2019 2026 2029 2002 2008 353,001 -14.96(-0.74%)
Oct 17, 2019 2028 2040 2016 2023 201,478 +0.90(+0.04%)
Oct 16, 2019 2012 2032 2012 2022 301,068 +11.21(+0.56%)
Oct 15, 2019 1987 2018 1987 2011 276,704 +27.57(+1.39%)
Oct 14, 2019 1960 1989 1960 1984 207,398 +11.54(+0.59%)
Oct 11, 2019 1979 1999 1968 1972 282,320 +14.23(+0.73%)
Oct 10, 2019 1938 1965 1929 1958 234,559 +19.53(+1.01%)
Oct 09, 2019 1949 1949 1921 1938 232,139 +5.13(+0.27%)
Oct 08, 2019 1932 1951 1919 1933 199,449 -13.34(-0.69%)
Oct 07, 2019 1966 1975 1944 1947 274,549 -31.56(-1.60%)
Oct 04, 2019 1966 1980 1960 1978 164,519 +21.70(+1.11%)
Oct 03, 2019 1932 1959 1913 1956 224,797 +19.96(+1.03%)
Oct 02, 2019 1964 1964 1925 1936 296,560 -36.50(-1.85%)
Oct 01, 2019 1972 1983 1960 1973 235,415 +15.38(+0.79%)
Sep 30, 2019 1945 1978 1937 1958 231,799 +18.31(+0.94%)
Sep 27, 2019 1965 1974 1932 1939 309,690 -34.11(-1.73%)
Sep 26, 2019 1989 1989 1959 1973 312,277 -15.04(-0.76%)
Sep 25, 2019 1987 1996 1957 1988 335,446 +2.88(+0.15%)
Sep 24, 2019 2008 2016 1981 1986 293,567 -18.72(-0.93%)
Sep 23, 2019 2011 2025 2002 2004 321,317 -22.10(-1.09%)
Sep 20, 2019 2041 2052 2024 2026 526,744 -26.94(-1.31%)
Sep 19, 2019 2048 2057 2042 2053 260,306 +0.20(+0.01%)
Sep 18, 2019 2067 2074 2032 2053 187,811 -19.02(-0.92%)
Sep 17, 2019 2062 2076 2053 2072 267,743 +4.48(+0.22%)
Sep 16, 2019 2052 2076 2030 2068 394,932 +9.03(+0.44%)
Sep 13, 2019 2042 2066 2034 2059 393,704 +22.43(+1.10%)
Sep 12, 2019 2051 2062 2032 2036 443,129 -8.73(-0.43%)
Sep 11, 2019 2008 2049 1996 2045 400,213 +31.32(+1.56%)
Sep 10, 2019 1978 2014 1959 2014 457,332 +26.45(+1.33%)
Sep 09, 2019 1976 1989 1968 1987 370,617 +24.55(+1.25%)
Sep 06, 2019 2001 2001 1958 1963 414,056 -26.74(-1.34%)
Sep 05, 2019 1969 2006 1962 1989 441,462 +35.56(+1.82%)
Sep 04, 2019 1956 1959 1931 1954 280,750 +16.97(+0.88%)
Sep 03, 2019 1952 1963 1926 1937 342,372 -24.57(-1.25%)
Aug 30, 2019 1967 1968 1948 1961 271,693 +9.25(+0.47%)
Aug 29, 2019 1961 1972 1943 1952 313,644 +15.10(+0.78%)
Aug 28, 2019 1907 1943 1899 1937 228,842 +21.95(+1.15%)
Aug 27, 2019 1917 1927 1907 1915 276,950 +3.17(+0.17%)
Aug 26, 2019 1913 1914 1897 1912 219,814 +18.10(+0.96%)
Aug 23, 2019 1938 1947 1888 1894 304,176 -53.67(-2.76%)
Aug 22, 2019 1957 1962 1923 1947 205,162 -3.27(-0.17%)
Aug 21, 2019 1941 1953 1935 1951 203,539 +21.30(+1.10%)
Aug 20, 2019 1938 1947 1924 1929 230,959 -9.31(-0.48%)
Aug 19, 2019 1940 1955 1926 1939 284,121 +21.49(+1.12%)
Aug 16, 2019 1924 1932 1900 1917 261,567 +17.47(+0.92%)
Aug 15, 2019 1895 1915 1869 1900 294,899 +13.45(+0.71%)
Aug 14, 2019 1904 1921 1885 1886 441,542 -51.87(-2.68%)
Aug 13, 2019 1903 1959 1903 1938 387,165 +26.23(+1.37%)
Aug 12, 2019 1896 1922 1886 1912 281,859 -0.80(-0.04%)
Aug 09, 2019 1922 1923 1892 1913 403,028 -23.26(-1.20%)
Aug 08, 2019 1895 1954 1890 1936 798,993 +119.15(+6.56%)
Aug 07, 2019 1754 1822 1751 1817 543,329 +34.95(+1.96%)
Aug 06, 2019 1795 1811 1763 1782 394,961 -2.07(-0.12%)
Aug 05, 2019 1815 1815 1769 1784 432,488 -57.34(-3.11%)
Aug 02, 2019 1869 1870 1835 1841 305,178 -33.69(-1.80%)
Aug 01, 2019 1881 1913 1863 1875 239,074 -6.73(-0.36%)
Jul 31, 2019 1901 1911 1862 1882 270,671 -29.91(-1.56%)
Jul 30, 2019 1905 1920 1899 1912 209,467 -2.95(-0.15%)
Jul 29, 2019 1954 1958 1903 1915 305,634 -47.18(-2.40%)
Jul 26, 2019 1935 1965 1935 1962 382,676 +40.62(+2.11%)
Jul 25, 2019 1907 1924 1900 1921 248,738 +6.86(+0.36%)
Jul 24, 2019 1891 1916 1891 1914 212,610 +18.95(+1.00%)
Jul 23, 2019 1894 1906 1883 1895 220,042 +6.53(+0.35%)
Jul 22, 2019 1879 1902 1878 1889 280,301 +11.58(+0.62%)
Jul 19, 2019 1891 1897 1877 1877 198,506 -3.81(-0.20%)
Jul 18, 2019 1857 1891 1857 1881 231,162 +21.12(+1.14%)
Jul 17, 2019 1883 1892 1860 1860 285,611 -24.10(-1.28%)
Jul 16, 2019 1875 1892 1871 1884 259,777 +6.97(+0.37%)
Jul 15, 2019 1877 1880 1868 1877 284,957 -0.56(-0.03%)
Jul 12, 2019 1873 1880 1865 1878 268,986 +8.28(+0.44%)
Jul 11, 2019 1871 1874 1864 1869 271,077 +4.77(+0.26%)
Jul 10, 2019 1886 1888 1854 1865 320,156 -8.46(-0.45%)
Jul 09, 2019 1868 1885 1861 1873 361,694 +2.11(+0.11%)
Jul 08, 2019 1914 1917 1870 1871 343,998 -48.87(-2.55%)
Jul 05, 2019 1900 1924 1897 1920 170,635 +5.09(+0.27%)
Jul 03, 2019 1901 1920 1900 1915 173,242 +11.63(+0.61%)
Jul 02, 2019 1897 1905 1885 1903 222,517 +7.03(+0.37%)
Jul 01, 2019 1895 1901 1879 1896 462,534 +26.17(+1.40%)
Jun 28, 2019 1848 1872 1840 1870 615,270 +29.46(+1.60%)
Jun 27, 2019 1830 1854 1828 1840 428,534 +14.91(+0.82%)
Jun 26, 2019 1844 1863 1824 1826 278,168 -15.21(-0.83%)
Jun 25, 2019 1876 1880 1836 1841 323,016 -25.27(-1.35%)
Jun 24, 2019 1876 1885 1865 1866 352,069 -9.17(-0.49%)
Jun 21, 2019 1855 1878 1845 1875 757,633 +18.64(+1.00%)
Jun 20, 2019 1857 1867 1840 1857 546,364 +19.20(+1.04%)
Jun 19, 2019 1807 1840 1804 1837 421,268 +32.99(+1.83%)
Jun 18, 2019 1804 1817 1786 1804 413,814 +27.51(+1.55%)
Jun 17, 2019 1771 1783 1763 1777 281,873 +5.89(+0.33%)
Jun 14, 2019 1804 1807 1768 1771 326,232 -33.93(-1.88%)
Jun 13, 2019 1797 1835 1797 1805 320,003 +10.59(+0.59%)
Jun 12, 2019 1800 1809 1775 1794 212,912 -4.72(-0.26%)
Jun 11, 2019 1795 1808 1787 1799 351,896 +22.46(+1.26%)
Jun 10, 2019 1778 1810 1774 1777 299,451 +2.82(+0.16%)
Jun 07, 2019 1761 1785 1752 1774 338,564 +23.37(+1.34%)
Jun 06, 2019 1762 1762 1742 1750 336,583 -10.11(-0.57%)
Jun 05, 2019 1751 1763 1732 1760 389,721 +17.92(+1.03%)
Jun 04, 2019 1669 1744 1669 1743 649,681 +96.32(+5.85%)
Jun 03, 2019 1654 1688 1644 1646 463,879 -5.74(-0.35%)
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%)
Mar 01, 2019 1704 1722 1694 1710 1,251,294 +16.99(+1.00%)
Feb 28, 2019 1750 1759 1688 1693 1,990,179 -208.42(-10.96%)
Feb 27, 2019 1901 1947 1892 1901 749,437 -9.71(-0.51%)
Feb 26, 2019 1881 1915 1881 1911 354,188 +25.63(+1.36%)
Feb 25, 2019 1924 1930 1881 1885 423,239 -20.43(-1.07%)
Feb 22, 2019 1915 1919 1892 1906 386,687 +4.20(+0.22%)
Feb 21, 2019 1920 1928 1895 1901 410,588 -19.81(-1.03%)
Feb 20, 2019 1932 1940 1915 1921 302,286 -9.31(-0.48%)
Feb 19, 2019 1923 1947 1904 1931 339,315 +1.93(+0.10%)
Feb 15, 2019 1920 1930 1894 1929 332,548 +31.16(+1.64%)
Feb 14, 2019 1905 1918 1896 1897 209,409 -17.60(-0.92%)
Feb 13, 2019 1894 1919 1894 1915 273,210 +24.62(+1.30%)
Feb 12, 2019 1872 1895 1857 1890 262,884 +30.21(+1.62%)
Feb 11, 2019 1868 1876 1852 1860 297,935 -6.07(-0.33%)
Feb 08, 2019 1888 1895 1857 1866 276,706 -5.96(-0.32%)
Feb 07, 2019 1887 1896 1857 1872 363,022 -29.79(-1.57%)
Feb 06, 2019 1891 1905 1870 1902 243,610 +4.66(+0.25%)
Feb 05, 2019 1883 1911 1875 1897 467,657 +41.16(+2.22%)
Feb 04, 2019 1836 1858 1833 1856 319,752 +23.97(+1.31%)
Feb 01, 2019 1819 1857 1816 1832 278,911 +4.14(+0.23%)
Jan 31, 2019 1816 1846 1816 1828 302,911 +14.07(+0.78%)
Jan 30, 2019 1821 1831 1801 1814 301,240 +9.88(+0.55%)
Jan 29, 2019 1812 1816 1790 1804 212,806 -4.79(-0.26%)
Jan 28, 2019 1783 1830 1776 1809 388,747 +11.37(+0.63%)
Jan 25, 2019 1807 1829 1794 1798 492,557 +6.51(+0.36%)
Jan 24, 2019 1745 1801 1744 1791 697,445 +51.23(+2.94%)
Jan 23, 2019 1713 1742 1711 1740 438,970 +35.24(+2.07%)
Jan 22, 2019 1739 1755 1687 1705 759,751 -51.15(-2.91%)
Jan 18, 2019 1743 1772 1733 1756 553,913 +35.66(+2.07%)
Jan 17, 2019 1677 1733 1672 1720 360,059 +43.83(+2.61%)
Jan 16, 2019 1689 1694 1672 1676 503,946 -17.70(-1.04%)
Jan 15, 2019 1691 1700 1677 1694 437,193 +5.42(+0.32%)
Jan 14, 2019 1643 1704 1641 1689 440,297 +26.92(+1.62%)
Jan 11, 2019 1666 1674 1651 1662 332,047 -11.41(-0.68%)
Jan 10, 2019 1636 1682 1636 1673 455,646 +27.77(+1.69%)
Jan 09, 2019 1638 1679 1633 1645 736,577 -37.33(-2.22%)
Jan 08, 2019 1726 1752 1677 1683 654,097 -24.84(-1.45%)
Jan 07, 2019 1717 1727 1699 1707 335,343 -5.72(-0.33%)
Jan 04, 2019 1682 1733 1674 1713 542,284 +54.30(+3.27%)
Jan 03, 2019 1700 1708 1654 1659 443,152 -58.44(-3.40%)
Jan 02, 2019 1687 1732 1687 1717 313,438 -0.71(-0.04%)
Dec 31, 2018 1726 1735 1708 1718 280,917 +6.57(+0.38%)
Dec 28, 2018 1720 1730 1697 1711 281,719 -1.97(-0.11%)
Dec 27, 2018 1666 1715 1663 1713 317,276 +14.52(+0.85%)
Dec 26, 2018 1625 1701 1622 1699 414,633 +86.20(+5.35%)
Dec 24, 2018 1618 1645 1602 1613 388,190 -16.52(-1.01%)
Dec 21, 2018 1700 1712 1613 1629 1,046,270 -71.61(-4.21%)
Dec 20, 2018 1723 1736 1681 1701 474,548 -31.37(-1.81%)
Dec 19, 2018 1765 1802 1702 1732 525,401 -32.70(-1.85%)
Dec 18, 2018 1748 1795 1733 1765 392,869 +29.82(+1.72%)
Dec 17, 2018 1792 1802 1697 1735 617,397 -67.45(-3.74%)
Dec 14, 2018 1802 1829 1792 1803 400,121 -25.86(-1.41%)
Dec 13, 2018 1860 1861 1817 1828 361,916 -23.02(-1.24%)
Dec 12, 2018 1879 1889 1837 1851 326,714 +3.79(+0.21%)
Dec 11, 2018 1835 1873 1830 1848 258,729 +26.27(+1.44%)
Dec 10, 2018 1828 1848 1807 1821 432,836 -8.48(-0.46%)
Dec 07, 2018 1862 1877 1810 1830 410,648 -47.61(-2.54%)
Dec 06, 2018 1835 1885 1813 1877 382,782 +19.06(+1.03%)
Dec 04, 2018 1913 1921 1848 1858 356,209 -56.42(-2.95%)
Dec 03, 2018 1921 1941 1910 1915 507,731 +27.75(+1.47%)
Nov 30, 2018 1864 1892 1848 1887 361,823 +26.66(+1.43%)
Nov 29, 2018 1861 1880 1855 1860 352,971 -4.29(-0.23%)
Nov 28, 2018 1824 1871 1812 1865 320,007 +44.73(+2.46%)
Nov 27, 2018 1789 1828 1785 1820 398,018 +22.11(+1.23%)
Nov 26, 2018 1774 1814 1762 1798 449,238 +38.26(+2.17%)
Nov 23, 2018 1746 1772 1733 1760 160,910 +3.67(+0.21%)
Nov 21, 2018 1756 1756 1756 0 +9.95(+0.57%)
Nov 20, 2018 1757 1776 1722 1746 832,018 -29.50(-1.66%)
Nov 19, 2018 1850 1870 1775 1775 559,356 -75.12(-4.06%)
Nov 16, 2018 1860 1870 1827 1851 335,456 -33.47(-1.78%)
Nov 15, 2018 1867 1894 1836 1884 367,868 +0.50(+0.03%)
Nov 14, 2018 1928 1930 1880 1884 300,162 -21.65(-1.14%)
Nov 13, 2018 1911 1926 1899 1905 411,423 +3.79(+0.20%)
Nov 12, 2018 1923 1934 1887 1901 395,564 -31.28(-1.62%)
Nov 09, 2018 1962 1969 1917 1933 371,448 -39.87(-2.02%)
Nov 08, 2018 1986 2014 1970 1973 415,034 -20.51(-1.03%)
Nov 07, 2018 1968 2011 1961 1993 607,835 +48.59(+2.50%)
Nov 06, 2018 1983 2005 1941 1944 894,286 +78.14(+4.19%)
Nov 05, 2018 1869 1880 1834 1866 679,469 -3.88(-0.21%)
Nov 02, 2018 1897 1900 1852 1870 354,905 -21.03(-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.