Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,635.29 -38.21 (-1.04%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 2042 2084 2025 2047 295,870 +24.16(+1.19%)
Nov 30, 2020 2052 2053 2015 2023 336,386 -24.16(-1.18%)
Nov 27, 2020 2063 2078 2043 2047 117,499 -11.10(-0.54%)
Nov 25, 2020 2103 2114 2039 2059 216,452 -39.55(-1.89%)
Nov 24, 2020 2045 2102 2021 2098 446,747 +83.40(+4.14%)
Nov 23, 2020 2000 2037 1995 2015 337,318 +27.00(+1.36%)
Nov 20, 2020 2012 2031 1983 1988 308,487 -18.16(-0.91%)
Nov 19, 2020 2018 2050 1995 2006 389,822 -33.54(-1.64%)
Nov 18, 2020 2071 2098 2039 2039 377,636 -36.56(-1.76%)
Nov 17, 2020 2075 2086 2053 2076 339,968 -28.29(-1.34%)
Nov 16, 2020 2112 2117 2056 2104 848,051 +56.60(+2.76%)
Nov 13, 2020 1965 2065 1965 2048 446,640 +89.72(+4.58%)
Nov 12, 2020 1970 1985 1948 1958 382,477 -37.00(-1.85%)
Nov 11, 2020 1992 2003 1951 1995 442,433 -7.41(-0.37%)
Nov 10, 2020 2074 2098 1985 2002 740,383 -110.51(-5.23%)
Nov 09, 2020 2044 2123 2008 2113 1,653,515 +333.63(+18.75%)
Nov 06, 2020 1717 1791 1697 1779 453,457 +15.40(+0.87%)
Nov 05, 2020 1730 1779 1730 1764 388,742 +54.85(+3.21%)
Nov 04, 2020 1699 1747 1671 1709 424,322 +43.63(+2.62%)
Nov 03, 2020 1619 1678 1595 1665 341,986 +65.28(+4.08%)
Nov 02, 2020 1649 1649 1594 1600 343,595 -18.32(-1.13%)
Oct 30, 2020 1617 1631 1587 1618 412,553 -7.74(-0.48%)
Oct 29, 2020 1596 1639 1585 1626 341,744 +25.15(+1.57%)
Oct 28, 2020 1659 1666 1598 1601 421,921 -92.43(-5.46%)
Oct 27, 2020 1734 1741 1681 1693 245,468 -51.44(-2.95%)
Oct 26, 2020 1771 1789 1710 1745 295,761 -74.08(-4.07%)
Oct 23, 2020 1796 1822 1784 1819 317,510 +31.45(+1.76%)
Oct 22, 2020 1710 1793 1698 1787 476,503 +89.76(+5.29%)
Oct 21, 2020 1656 1700 1653 1698 285,235 +30.25(+1.81%)
Oct 20, 2020 1669 1684 1657 1667 293,404 +18.64(+1.13%)
Oct 19, 2020 1675 1682 1648 1649 318,719 -14.81(-0.89%)
Oct 16, 2020 1700 1708 1663 1664 417,265 -34.16(-2.01%)
Oct 15, 2020 1696 1707 1682 1698 322,435 -30.41(-1.76%)
Oct 14, 2020 1779 1787 1726 1728 317,605 -48.24(-2.72%)
Oct 13, 2020 1835 1842 1767 1776 427,345 -63.87(-3.47%)
Oct 12, 2020 1826 1861 1822 1840 357,932 +27.04(+1.49%)
Oct 09, 2020 1802 1824 1782 1813 265,577 +29.01(+1.63%)
Oct 08, 2020 1766 1790 1749 1784 263,623 +29.88(+1.70%)
Oct 07, 2020 1720 1757 1716 1754 216,316 +49.01(+2.87%)
Oct 06, 2020 1710 1755 1696 1705 331,273 +2.92(+0.17%)
Oct 05, 2020 1701 1716 1658 1702 317,798 -3.91(-0.23%)
Oct 02, 2020 1695 1716 1680 1706 270,490 -32.19(-1.85%)
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.