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

Booking Holdings Inc (NQ: BKNG )

3,479.91 +27.88 (+0.81%)
Streaming Delayed Price Updated: 9:32 AM 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, 2023 2792 2797 2758 2782 218,881 +1.31(+0.05%)
Oct 30, 2023 2761 2806 2760 2781 210,419 +41.98(+1.53%)
Oct 27, 2023 2740 2777 2730 2739 210,346 +3.46(+0.13%)
Oct 26, 2023 2788 2812 2726 2736 289,857 -70.05(-2.50%)
Oct 25, 2023 2815 2844 2800 2806 236,070 -22.39(-0.79%)
Oct 24, 2023 2830 2852 2810 2828 189,024 +15.79(+0.56%)
Oct 23, 2023 2747 2834 2735 2812 267,443 +62.74(+2.28%)
Oct 20, 2023 2773 2786 2740 2750 314,566 -28.49(-1.03%)
Oct 19, 2023 2830 2830 2762 2778 437,428 -64.87(-2.28%)
Oct 18, 2023 2938 2942 2835 2843 457,515 -127.84(-4.30%)
Oct 17, 2023 2966 2994 2953 2971 212,851 +11.90(+0.40%)
Oct 16, 2023 2966 2992 2954 2959 238,368 +16.35(+0.56%)
Oct 13, 2023 3035 3060 2938 2943 273,904 -98.67(-3.24%)
Oct 12, 2023 3060 3078 3021 3041 172,115 -22.89(-0.75%)
Oct 11, 2023 3075 3087 3032 3064 144,642 +11.52(+0.38%)
Oct 10, 2023 3012 3076 3007 3053 221,036 +50.55(+1.68%)
Oct 09, 2023 3014 3014 2927 3002 243,101 -39.62(-1.30%)
Oct 06, 2023 2990 3047 2990 3042 206,495 +30.61(+1.02%)
Oct 05, 2023 3031 3038 2983 3011 182,436 -27.64(-0.91%)
Oct 04, 2023 3007 3052 3004 3039 186,656 +35.59(+1.19%)
Oct 03, 2023 3047 3080 2989 3003 228,838 -82.77(-2.68%)
Oct 02, 2023 3064 3105 3059 3086 161,146 +9.79(+0.32%)
Sep 29, 2023 3113 3129 3060 3076 253,065 -20.83(-0.67%)
Sep 28, 2023 3075 3109 3054 3097 271,139 +22.12(+0.72%)
Sep 27, 2023 3060 3093 3043 3075 178,846 +22.02(+0.72%)
Sep 26, 2023 3072 3085 3033 3053 217,458 -37.23(-1.20%)
Sep 25, 2023 3016 3097 3079 3090 195,767 +35.28(+1.15%)
Sep 22, 2023 3037 3089 3029 3055 236,925 +26.20(+0.87%)
Sep 21, 2023 3033 3043 3007 3029 268,006 -32.56(-1.06%)
Sep 20, 2023 3127 3127 3060 3061 182,891 -43.72(-1.41%)
Sep 19, 2023 3124 3133 3083 3105 282,165 -45.47(-1.44%)
Sep 18, 2023 3146 3195 3137 3150 212,102 -1.81(-0.06%)
Sep 15, 2023 3193 3209 3136 3152 859,793 -37.32(-1.17%)
Sep 14, 2023 3161 3218 3119 3189 307,065 +81.71(+2.63%)
Sep 13, 2023 3159 3166 3102 3108 251,528 -57.64(-1.82%)
Sep 12, 2023 3156 3194 3143 3165 165,643 -9.23(-0.29%)
Sep 11, 2023 3144 3179 3137 3175 178,662 +39.48(+1.26%)
Sep 08, 2023 3107 3140 3100 3135 164,841 +39.55(+1.28%)
Sep 07, 2023 3103 3114 3060 3096 243,552 -37.66(-1.20%)
Sep 06, 2023 3115 3151 3107 3133 234,423 -3.42(-0.11%)
Sep 05, 2023 3082 3153 3082 3137 262,744 +29.67(+0.95%)
Sep 01, 2023 3127 3127 3085 3107 198,327 +9.84(+0.32%)
Aug 31, 2023 3117 3132 3082 3097 230,731 -25.50(-0.82%)
Aug 30, 2023 3090 3141 3090 3123 164,463 +19.68(+0.63%)
Aug 29, 2023 3053 3112 3052 3103 168,420 +41.15(+1.34%)
Aug 28, 2023 3059 3076 3049 3062 141,251 +27.03(+0.89%)
Aug 25, 2023 3019 3044 3000 3035 198,045 +16.07(+0.53%)
Aug 24, 2023 3079 3102 3014 3019 226,898 -71.98(-2.33%)
Aug 23, 2023 3058 3123 3058 3091 187,658 +24.61(+0.80%)
Aug 22, 2023 3049 3078 3045 3066 187,229 +21.83(+0.72%)
Aug 21, 2023 3059 3066 3012 3044 235,077 -6.41(-0.21%)
Aug 18, 2023 3051 3075 3027 3051 466,882 -53.50(-1.72%)
Aug 17, 2023 3195 3199 3100 3104 295,666 -83.07(-2.61%)
Aug 16, 2023 3175 3218 3173 3187 163,407 -5.20(-0.16%)
Aug 15, 2023 3216 3216 3187 3192 163,312 -33.68(-1.04%)
Aug 14, 2023 3192 3229 3172 3226 157,622 +28.02(+0.88%)
Aug 11, 2023 3190 3209 3160 3198 215,195 -16.91(-0.53%)
Aug 10, 2023 3207 3243 3197 3215 260,324 +18.48(+0.58%)
Aug 09, 2023 3243 3243 3180 3196 298,836 -21.26(-0.66%)
Aug 08, 2023 3184 3232 3162 3218 332,868 -16.99(-0.53%)
Aug 07, 2023 3077 3238 3072 3235 513,513 +179.39(+5.87%)
Aug 04, 2023 3147 3159 2942 3055 977,661 +222.68(+7.86%)
Aug 03, 2023 2808 2843 2787 2833 658,617 -44.90(-1.56%)
Aug 02, 2023 2883 2903 2863 2878 284,317 -29.31(-1.01%)
Aug 01, 2023 2935 2944 2906 2907 305,834 -56.35(-1.90%)
Jul 31, 2023 2992 3010 2958 2963 369,488 -41.34(-1.38%)
Jul 28, 2023 2980 3009 2974 3005 189,606 +56.21(+1.91%)
Jul 27, 2023 2967 2985 2945 2948 224,039 -2.26(-0.08%)
Jul 26, 2023 2935 2959 2916 2951 167,299 +15.69(+0.53%)
Jul 25, 2023 2878 2953 2878 2935 246,371 +48.55(+1.68%)
Jul 24, 2023 2899 2912 2864 2886 255,808 -29.41(-1.01%)
Jul 21, 2023 2932 2965 2916 2916 710,662 +5.73(+0.20%)
Jul 20, 2023 2913 2965 2909 2910 257,965 -10.36(-0.35%)
Jul 19, 2023 2973 2990 2919 2920 300,521 -53.59(-1.80%)
Jul 18, 2023 2929 2977 2913 2974 308,795 +31.87(+1.08%)
Jul 17, 2023 2850 2947 2850 2942 252,229 +82.53(+2.89%)
Jul 14, 2023 2838 2860 2821 2860 239,257 +32.31(+1.14%)
Jul 13, 2023 2818 2846 2817 2827 311,928 +45.94(+1.65%)
Jul 12, 2023 2797 2814 2774 2781 307,735 +5.05(+0.18%)
Jul 11, 2023 2733 2782 2727 2776 279,049 +54.44(+2.00%)
Jul 10, 2023 2630 2726 2630 2722 404,102 +91.68(+3.49%)
Jul 07, 2023 2621 2655 2621 2630 269,660 +4.21(+0.16%)
Jul 06, 2023 2644 2653 2618 2626 310,005 -41.20(-1.54%)
Jul 05, 2023 2708 2716 2661 2667 277,558 -46.68(-1.72%)
Jul 03, 2023 2687 2736 2676 2714 179,793 +20.41(+0.76%)
Jun 30, 2023 2679 2713 2670 2693 307,411 +44.31(+1.67%)
Jun 29, 2023 2665 2669 2626 2649 224,559 -10.53(-0.40%)
Jun 28, 2023 2691 2716 2656 2660 242,804 -33.81(-1.26%)
Jun 27, 2023 2641 2716 2641 2693 389,190 +84.39(+3.23%)
Jun 26, 2023 2607 2645 2598 2609 226,612 -8.15(-0.31%)
Jun 23, 2023 2631 2651 2613 2617 325,473 -53.83(-2.02%)
Jun 22, 2023 2636 2675 2634 2671 225,689 +34.01(+1.29%)
Jun 21, 2023 2630 2658 2613 2637 245,530 +7.13(+0.27%)
Jun 20, 2023 2613 2663 2607 2630 293,285 -4.33(-0.16%)
Jun 16, 2023 2695 2695 2625 2634 830,985 -30.63(-1.15%)
Jun 15, 2023 2589 2672 2581 2665 399,521 +32.15(+1.22%)
May 08, 2023 2567 2641 2567 2633 345,759 +69.99(+2.73%)
May 05, 2023 2624 2643 2518 2563 790,251 -34.18(-1.32%)
May 04, 2023 2604 2639 2594 2597 490,964 -42.54(-1.61%)
May 03, 2023 2715 2715 2629 2639 404,927 -69.66(-2.57%)
May 02, 2023 2680 2725 2680 2709 292,341 +24.90(+0.93%)
May 01, 2023 2673 2713 2672 2684 252,946 +4.77(+0.18%)
Apr 28, 2023 2624 2687 2614 2679 296,791 +46.75(+1.78%)
Apr 27, 2023 2615 2634 2571 2633 377,902 +41.96(+1.62%)
Apr 26, 2023 2637 2653 2579 2591 360,878 -47.53(-1.80%)
Apr 25, 2023 2669 2669 2634 2638 284,193 -34.58(-1.29%)
Apr 24, 2023 2691 2700 2660 2673 244,254 -7.62(-0.28%)
Apr 21, 2023 2656 2683 2626 2680 218,985 +26.49(+1.00%)
Apr 20, 2023 2657 2693 2650 2654 248,371 -15.47(-0.58%)
Apr 19, 2023 2677 2688 2666 2669 198,989 -20.35(-0.76%)
Apr 18, 2023 2689 2715 2681 2690 245,656 +20.58(+0.77%)
Apr 17, 2023 2625 2669 2625 2669 176,195 +26.12(+0.99%)
Apr 14, 2023 2620 2651 2609 2643 188,354 +20.18(+0.77%)
Apr 13, 2023 2562 2624 2554 2623 335,337 +82.17(+3.23%)
Apr 12, 2023 2581 2581 2528 2541 276,903 -19.17(-0.75%)
Apr 11, 2023 2575 2582 2555 2560 237,334 -6.08(-0.24%)
Apr 10, 2023 2559 2578 2546 2566 206,328 -11.25(-0.44%)
Apr 06, 2023 2599 2599 2545 2577 273,375 -31.67(-1.21%)
Apr 05, 2023 2626 2628 2583 2609 263,838 -20.40(-0.78%)
Apr 04, 2023 2665 2668 2618 2629 261,338 -29.07(-1.09%)
Apr 03, 2023 2638 2670 2623 2658 223,665 +12.75(+0.48%)
Mar 31, 2023 2619 2654 2615 2646 366,726 +42.54(+1.63%)
Mar 30, 2023 2582 2618 2574 2603 266,151 +37.89(+1.48%)
Mar 29, 2023 2575 2578 2549 2565 237,318 +26.59(+1.05%)
Mar 28, 2023 2514 2548 2502 2539 236,436 +36.71(+1.47%)
Mar 27, 2023 2519 2536 2498 2502 246,994 +8.96(+0.36%)
Mar 24, 2023 2504 2507 2460 2493 330,439 -39.33(-1.55%)
Mar 23, 2023 2566 2609 2517 2532 353,464 -19.43(-0.76%)
Mar 22, 2023 2571 2605 2550 2552 273,818 -13.05(-0.51%)
Mar 21, 2023 2511 2575 2511 2565 283,225 +77.40(+3.11%)
Mar 20, 2023 2444 2498 2432 2487 323,682 +52.74(+2.17%)
Mar 17, 2023 2434 2439 2387 2435 800,937 +0.94(+0.04%)
Mar 16, 2023 2398 2446 2395 2434 338,482 +24.12(+1.00%)
Mar 15, 2023 2412 2428 2377 2410 426,650 -59.87(-2.42%)
Mar 14, 2023 2493 2507 2454 2469 379,843 +36.77(+1.51%)
Mar 13, 2023 2454 2461 2427 2433 419,284 -41.50(-1.68%)
Mar 10, 2023 2502 2518 2455 2474 384,683 -24.83(-0.99%)
Mar 09, 2023 2565 2581 2497 2499 327,115 -77.29(-3.00%)
Mar 08, 2023 2571 2593 2557 2576 211,986 +3.96(+0.15%)
Mar 07, 2023 2593 2623 2565 2572 297,963 -34.44(-1.32%)
Mar 06, 2023 2568 2620 2568 2607 449,129 -6.95(-0.27%)
Mar 03, 2023 2593 2622 2583 2614 424,491 +42.46(+1.65%)
Mar 02, 2023 2533 2577 2521 2571 330,490 +25.44(+1.00%)
Mar 01, 2023 2524 2548 2518 2546 329,763 +28.25(+1.12%)
Feb 28, 2023 2505 2542 2495 2518 342,193 +2.91(+0.12%)
Feb 27, 2023 2474 2522 2469 2515 363,804 +68.43(+2.80%)
Feb 24, 2023 2424 2483 2399 2446 565,144 +25.92(+1.07%)
Feb 23, 2023 2424 2448 2376 2420 420,212 -0.22(-0.01%)
Feb 22, 2023 2417 2443 2412 2421 166,377 +1.22(+0.05%)
Feb 21, 2023 2409 2443 2409 2419 225,766 -36.43(-1.48%)
Feb 17, 2023 2459 2468 2436 2456 287,759 -31.09(-1.25%)
Feb 16, 2023 2468 2531 2463 2487 342,089 -23.34(-0.93%)
Feb 15, 2023 2494 2513 2476 2510 300,067 +45.42(+1.84%)
Feb 14, 2023 2412 2475 2404 2465 264,232 +47.89(+1.98%)
Feb 13, 2023 2371 2427 2361 2417 269,697 +74.47(+3.18%)
Feb 10, 2023 2378 2398 2325 2342 569,044 -87.52(-3.60%)
Feb 09, 2023 2456 2484 2429 2430 350,911 +11.01(+0.46%)
Feb 08, 2023 2457 2480 2414 2419 351,541 -61.95(-2.50%)
Feb 07, 2023 2459 2484 2407 2481 430,051 +17.19(+0.70%)
Feb 06, 2023 2424 2469 2420 2464 248,549 +14.85(+0.61%)
Feb 03, 2023 2417 2466 2404 2449 288,431 +0.38(+0.02%)
Feb 02, 2023 2450 2478 2433 2448 347,348 +8.92(+0.37%)
Feb 01, 2023 2416 2456 2384 2440 412,190 +11.61(+0.48%)
Jan 31, 2023 2414 2430 2397 2428 338,949 -2.87(-0.12%)
Jan 30, 2023 2428 2450 2408 2431 318,432 -27.46(-1.12%)
Jan 27, 2023 2416 2468 2416 2458 299,874 +33.28(+1.37%)
Jan 26, 2023 2394 2428 2391 2425 238,901 +40.29(+1.69%)
Jan 25, 2023 2292 2387 2284 2385 305,099 -11.56(-0.48%)
Jan 24, 2023 2396 2425 2388 2396 237,652 +0.76(+0.03%)
Jan 23, 2023 2334 2398 2324 2395 341,811 +57.14(+2.44%)
Jan 20, 2023 2321 2344 2314 2338 306,660 +28.82(+1.25%)
Jan 19, 2023 2264 2316 2263 2309 285,266 +18.90(+0.83%)
Jan 18, 2023 2354 2369 2288 2291 307,854 -37.47(-1.61%)
Jan 17, 2023 2292 2330 2292 2328 344,871 +32.59(+1.42%)
Jan 13, 2023 2218 2296 2216 2295 291,401 +44.46(+1.98%)
Jan 12, 2023 2220 2262 2209 2251 293,075 +31.88(+1.44%)
Jan 11, 2023 2218 2241 2210 2219 290,640 +3.85(+0.17%)
Jan 10, 2023 2195 2215 2174 2215 217,227 +12.51(+0.57%)
Jan 09, 2023 2189 2217 2179 2203 272,334 +29.08(+1.34%)
Jan 06, 2023 2160 2186 2146 2174 351,303 +34.23(+1.60%)
Jan 05, 2023 2080 2148 2080 2139 376,995 +34.41(+1.63%)
Jan 04, 2023 2064 2108 2052 2105 369,026 +78.03(+3.85%)
Jan 03, 2023 2034 2044 2000 2027 267,623 +16.88(+0.84%)
Dec 30, 2022 1974 2012 1973 2010 197,198 +11.74(+0.59%)
Dec 29, 2022 1980 2008 1970 1998 207,158 +44.56(+2.28%)
Dec 28, 2022 2002 2025 1950 1954 240,923 -39.33(-1.97%)
Dec 27, 2022 1973 2007 1957 1993 232,054 +26.68(+1.36%)
Dec 23, 2022 1922 1968 1914 1966 158,305 +38.43(+1.99%)
Dec 22, 2022 1943 1943 1903 1928 253,353 -37.75(-1.92%)
Dec 21, 2022 1971 1992 1963 1966 251,651 +12.30(+0.63%)
Dec 20, 2022 1920 1958 1920 1954 245,959 +27.00(+1.40%)
Dec 19, 2022 1947 1954 1915 1927 279,210 -7.09(-0.37%)
Dec 16, 2022 1944 1967 1923 1934 809,977 -27.07(-1.38%)
Dec 15, 2022 1962 1971 1947 1961 343,156 -41.01(-2.05%)
Dec 14, 2022 2052 2064 1983 2002 402,536 -40.92(-2.00%)
Dec 13, 2022 2147 2147 2033 2043 420,010 -32.09(-1.55%)
Dec 12, 2022 2015 2077 2010 2075 335,823 +59.87(+2.97%)
Dec 09, 2022 1997 2026 1986 2015 242,649 +9.19(+0.46%)
Dec 08, 2022 1957 2016 1944 2006 314,944 +55.06(+2.82%)
Dec 07, 2022 1971 1983 1935 1951 416,438 -86.41(-4.24%)
Dec 06, 2022 2053 2070 2018 2037 263,491 -14.29(-0.70%)
Dec 05, 2022 2051 2082 2042 2051 285,396 -28.85(-1.39%)
Dec 02, 2022 2026 2089 2020 2080 271,189 +25.09(+1.22%)
Dec 01, 2022 2078 2095 2043 2055 292,663 -19.11(-0.92%)
Nov 30, 2022 2027 2079 2007 2074 445,217 +62.13(+3.09%)
Nov 29, 2022 1980 2022 1980 2012 285,456 +32.18(+1.63%)
Nov 28, 2022 1981 2000 1973 1980 332,226 +0.27(+0.01%)
Nov 25, 2022 1963 1991 1958 1980 169,235 +15.14(+0.77%)
Nov 23, 2022 1950 1997 1947 1964 255,072 +22.42(+1.15%)
Nov 22, 2022 1925 1945 1894 1942 327,909 +27.41(+1.43%)
Nov 21, 2022 1918 1943 1895 1915 280,642 -20.74(-1.07%)
Nov 18, 2022 1955 1967 1921 1935 306,889 -0.48(-0.02%)
Nov 17, 2022 1956 1967 1898 1936 496,388 -72.83(-3.63%)
Nov 16, 2022 2004 2024 1985 2009 303,268 +11.85(+0.59%)
Nov 15, 2022 2024 2057 1970 1997 412,282 +22.59(+1.14%)
Nov 14, 2022 1991 2014 1969 1974 416,722 -36.42(-1.81%)
Nov 11, 2022 1931 2028 1931 2011 443,953 +69.08(+3.56%)
Nov 10, 2022 1942 1950 1912 1942 517,480 +80.48(+4.32%)
Nov 09, 2022 1835 1878 1825 1861 360,381 +6.62(+0.36%)
Nov 08, 2022 1831 1888 1826 1854 318,501 +25.30(+1.38%)
Nov 07, 2022 1871 1882 1793 1829 434,686 -40.48(-2.17%)
Nov 04, 2022 1880 1911 1847 1870 439,868 +48.55(+2.67%)
Nov 03, 2022 1844 1898 1818 1821 744,544 +47.43(+2.67%)
Nov 02, 2022 1858 1767 1774 608,852 -111.06(-5.89%)
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.