Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,627.88 -45.62 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.