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 (%)
May 29, 2020 1653 1653 1614 1635 698,583 -9.54(-0.58%)
May 28, 2020 1691 1704 1640 1645 665,778 -49.61(-2.93%)
May 27, 2020 1771 1783 1688 1694 1,020,738 -48.06(-2.76%)
May 26, 2020 1700 1760 1688 1742 1,204,272 +115.31(+7.09%)
May 22, 2020 1588 1633 1581 1627 576,170 +35.56(+2.23%)
May 21, 2020 1601 1619 1572 1592 633,534 -3.49(-0.22%)
May 20, 2020 1574 1602 1574 1595 701,781 +51.46(+3.33%)
May 19, 2020 1552 1595 1540 1544 830,566 -9.84(-0.63%)
May 18, 2020 1426 1578 1426 1553 1,325,447 +172.67(+12.51%)
May 15, 2020 1374 1406 1369 1381 634,218 +1.80(+0.13%)
May 14, 2020 1345 1385 1300 1379 710,642 +16.40(+1.20%)
May 13, 2020 1376 1385 1333 1363 782,934 -19.80(-1.43%)
May 12, 2020 1398 1410 1382 1382 508,339 -25.02(-1.78%)
May 11, 2020 1423 1425 1400 1407 566,212 -19.78(-1.39%)
May 08, 2020 1437 1441 1363 1427 879,845 -13.04(-0.91%)
May 07, 2020 1389 1445 1378 1440 657,093 +64.83(+4.71%)
May 06, 2020 1394 1413 1353 1375 528,055 -14.25(-1.03%)
May 05, 2020 1440 1443 1380 1390 426,944 -20.05(-1.42%)
May 04, 2020 1412 1442 1385 1410 472,597 -35.40(-2.45%)
May 01, 2020 1439 1457 1412 1445 459,673 -31.70(-2.15%)
Apr 30, 2020 1511 1517 1461 1477 452,298 -39.86(-2.63%)
Apr 29, 2020 1484 1524 1470 1517 704,831 +81.00(+5.64%)
Apr 28, 2020 1431 1460 1407 1436 615,041 +36.24(+2.59%)
Apr 27, 2020 1371 1408 1368 1399 457,698 +40.12(+2.95%)
Apr 24, 2020 1369 1371 1335 1359 335,255 +2.76(+0.20%)
Apr 23, 2020 1351 1385 1347 1357 373,830 +4.99(+0.37%)
Apr 22, 2020 1362 1376 1339 1352 357,552 +12.75(+0.95%)
Apr 21, 2020 1379 1384 1314 1339 654,398 -69.24(-4.92%)
Apr 20, 2020 1458 1466 1406 1408 458,825 -59.09(-4.03%)
Apr 17, 2020 1465 1481 1446 1467 692,968 +63.31(+4.51%)
Apr 16, 2020 1429 1429 1387 1404 489,339 -17.16(-1.21%)
Apr 15, 2020 1404 1436 1387 1421 453,993 -24.75(-1.71%)
Apr 14, 2020 1456 1466 1420 1446 580,527 +28.34(+2.00%)
Apr 13, 2020 1410 1424 1365 1417 405,412 +0.37(+0.03%)
Apr 09, 2020 1421 1446 1399 1417 1,035,443 +48.45(+3.54%)
Apr 08, 2020 1379 1425 1357 1369 782,957 -4.30(-0.31%)
Apr 07, 2020 1408 1491 1363 1373 785,499 +19.64(+1.45%)
Apr 06, 2020 1300 1360 1290 1353 753,427 +125.68(+10.24%)
Apr 03, 2020 1241 1276 1200 1228 443,532 -29.24(-2.33%)
Apr 02, 2020 1268 1332 1238 1257 575,284 -11.60(-0.91%)
Apr 01, 2020 1291 1325 1245 1268 564,331 -73.51(-5.48%)
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%)
Jan 02, 2020 2063 2072 2048 2069 329,829 +20.79(+1.01%)
Dec 31, 2019 2041 2053 2035 2048 227,480 -0.14(-0.01%)
Dec 30, 2019 2067 2077 2045 2049 225,307 -18.62(-0.90%)
Dec 27, 2019 2058 2076 2048 2067 280,716 +8.20(+0.40%)
Dec 26, 2019 2044 2064 2042 2059 183,057 +20.27(+0.99%)
Dec 24, 2019 2027 2042 2026 2039 97,548 +11.87(+0.59%)
Dec 23, 2019 2021 2036 2013 2027 220,150 +8.81(+0.44%)
Dec 20, 2019 2012 2020 1997 2018 584,592 +20.09(+1.01%)
Dec 19, 2019 1991 2010 1990 1998 278,175 +11.58(+0.58%)
Dec 18, 2019 2004 2004 1973 1986 380,785 -10.33(-0.52%)
Dec 17, 2019 1995 2006 1986 1997 312,140 +6.83(+0.34%)
Dec 16, 2019 1978 1993 1978 1990 264,824 +21.37(+1.09%)
Dec 13, 2019 1956 1985 1944 1969 396,712 +25.05(+1.29%)
Dec 12, 2019 1926 1954 1920 1944 303,218 +22.55(+1.17%)
Dec 11, 2019 1911 1925 1900 1921 268,045 +21.19(+1.12%)
Dec 10, 2019 1898 1921 1897 1900 239,412 -1.16(-0.06%)
Dec 09, 2019 1923 1924 1898 1901 343,963 -24.41(-1.27%)
Dec 06, 2019 1918 1931 1915 1925 300,065 +25.98(+1.37%)
Dec 05, 2019 1924 1924 1897 1899 363,770 -17.27(-0.90%)
Dec 04, 2019 1890 1924 1875 1917 424,698 +41.45(+2.21%)
Dec 03, 2019 1861 1877 1848 1875 290,724 -4.45(-0.24%)
Dec 02, 2019 1893 1899 1863 1880 401,314 -19.54(-1.03%)
Nov 29, 2019 1900 1905 1894 1899 153,892 -2.41(-0.13%)
Nov 27, 2019 1888 1911 1878 1902 263,673 +18.94(+1.01%)
Nov 26, 2019 1895 1895 1877 1883 330,477 -10.06(-0.53%)
Nov 25, 2019 1880 1898 1870 1893 299,420 +19.96(+1.07%)
Nov 22, 2019 1877 1880 1866 1873 240,413 +4.21(+0.23%)
Nov 21, 2019 1847 1871 1840 1869 343,555 +21.44(+1.16%)
Nov 20, 2019 1841 1852 1832 1847 355,566 +6.50(+0.35%)
Nov 19, 2019 1840 1850 1829 1841 274,711 +7.25(+0.40%)
Nov 18, 2019 1842 1848 1822 1833 362,899 -10.76(-0.58%)
Nov 15, 2019 1869 1869 1838 1844 367,437 -16.69(-0.90%)
Nov 14, 2019 1851 1870 1846 1861 277,625 +6.45(+0.35%)
Nov 13, 2019 1851 1867 1848 1854 446,543 -16.71(-0.89%)
Nov 12, 2019 1896 1896 1855 1871 497,895 -20.15(-1.07%)
Nov 11, 2019 1864 1893 1848 1891 472,401 +16.81(+0.90%)
Nov 08, 2019 1936 1949 1836 1874 1,036,646 +29.18(+1.58%)
Nov 07, 2019 1937 1940 1840 1845 1,831,208 -161.74(-8.06%)
Nov 06, 2019 2013 2017 1996 2007 378,981 -13.31(-0.66%)
Nov 05, 2019 2004 2025 1996 2020 256,241 +17.70(+0.88%)
Nov 04, 2019 2037 2041 1998 2003 326,772 -24.27(-1.20%)
Nov 01, 2019 2018 2036 2003 2027 333,952 -16.71(-0.82%)
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%)
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.