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

Booking Holdings Inc (NQ: BKNG )

3,505.46 -12.06 (-0.34%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 25, 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 (%)
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%)
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.