Booking Holdings Inc (NQ: BKNG )

1,702.03 USD +30.32 (+1.81%)
Official Closing Price Updated: 5:17 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 1673 1689 1661 1672 292,656 +18.69(+1.13%)
Oct 19, 2020 1680 1686 1652 1653 317,906 -14.85(-0.89%)
Oct 16, 2020 1704 1713 1668 1668 416,200 -34.24(-2.01%)
Oct 15, 2020 1700 1711 1686 1702 321,612 -30.49(-1.76%)
Oct 14, 2020 1783 1791 1731 1733 316,795 -48.37(-2.72%)
Oct 13, 2020 1840 1847 1772 1781 426,255 -64.03(-3.47%)
Oct 12, 2020 1831 1866 1827 1845 357,019 +27.11(+1.49%)
Oct 09, 2020 1807 1829 1787 1818 264,900 +29.08(+1.63%)
Oct 08, 2020 1770 1795 1753 1789 262,951 +29.96(+1.70%)
Oct 07, 2020 1724 1761 1720 1759 215,764 +49.14(+2.87%)
Oct 06, 2020 1714 1759 1700 1710 330,428 +2.92(+0.17%)
Oct 05, 2020 1705 1720 1662 1707 316,987 -3.92(-0.23%)
Oct 02, 2020 1699 1720 1684 1711 269,800 -32.27(-1.85%)
Oct 01, 2020 1736 1750 1730 1743 339,522 +32.30(+1.89%)
Sep 30, 2020 1683 1730 1679 1711 326,109 +37.70(+2.25%)
Sep 29, 2020 1700 1712 1670 1673 228,589 -27.42(-1.61%)
Sep 28, 2020 1695 1729 1671 1700 296,279 +42.63(+2.57%)
Sep 25, 2020 1635 1661 1612 1658 302,600 +7.20(+0.44%)
Sep 24, 2020 1617 1680 1601 1651 394,137 +12.10(+0.74%)
Sep 23, 2020 1692 1693 1634 1638 288,883 -35.53(-2.12%)
Sep 22, 2020 1659 1679 1625 1674 434,028 +21.61(+1.31%)
Sep 21, 2020 1676 1688 1632 1652 656,103 -79.89(-4.61%)
Sep 18, 2020 1791 1795 1720 1732 629,300 -54.93(-3.07%)
Sep 17, 2020 1783 1806 1756 1787 480,609 -19.45(-1.08%)
Sep 16, 2020 1800 1838 1788 1807 382,304 +19.66(+1.10%)
Sep 15, 2020 1797 1818 1785 1787 267,972 +2.41(+0.14%)
Sep 14, 2020 1803 1805 1775 1785 377,022 +0.85(+0.05%)
Sep 11, 2020 1814 1835 1770 1784 383,100 -32.85(-1.81%)
Sep 10, 2020 1871 1902 1812 1817 341,862 -54.48(-2.91%)
Sep 09, 2020 1888 1910 1823 1871 460,341 -20.53(-1.09%)
Sep 08, 2020 1887 1930 1883 1892 346,973 -26.14(-1.36%)
Sep 04, 2020 1948 1963 1906 1918 379,200 -27.71(-1.42%)
Sep 03, 2020 1952 1966 1910 1945 428,160 -3.28(-0.17%)
Sep 02, 2020 1940 1955 1896 1949 335,272 +19.87(+1.03%)
Sep 01, 2020 1905 1937 1900 1929 315,978 +18.41(+0.96%)
Aug 31, 2020 1922 1936 1908 1910 321,247 -34.80(-1.79%)
Aug 28, 2020 1896 1956 1895 1945 320,700 +51.75(+2.73%)
Aug 27, 2020 1893 1925 1874 1894 398,909 +26.53(+1.42%)
Aug 26, 2020 1839 1884 1835 1867 394,336 +13.17(+0.71%)
Aug 25, 2020 1836 1858 1816 1854 313,176 +19.36(+1.06%)
Aug 24, 2020 1804 1838 1797 1834 362,421 +55.07(+3.09%)
Aug 21, 2020 1763 1785 1755 1779 269,800 +10.68(+0.60%)
Aug 20, 2020 1752 1775 1746 1769 245,892 +1.22(+0.07%)
Aug 19, 2020 1783 1807 1760 1767 311,751 -11.44(-0.64%)
Aug 18, 2020 1750 1792 1744 1779 238,925 +25.99(+1.48%)
Aug 17, 2020 1792 1792 1750 1753 244,827 -25.95(-1.46%)
Aug 14, 2020 1780 1787 1768 1779 262,500 -14.10(-0.79%)
Aug 13, 2020 1799 1824 1789 1793 220,187 -15.10(-0.84%)
Aug 12, 2020 1816 1828 1806 1808 274,151 +2.97(+0.16%)
Aug 11, 2020 1818 1847 1800 1805 475,979 +36.52(+2.06%)
Aug 10, 2020 1760 1786 1731 1769 357,226 +14.10(+0.80%)
Aug 07, 2020 1813 1821 1742 1754 566,000 +2.69(+0.15%)
Aug 06, 2020 1702 1766 1701 1752 450,042 +27.02(+1.57%)
Aug 05, 2020 1700 1734 1683 1725 314,422 +49.64(+2.96%)
Aug 04, 2020 1641 1680 1635 1675 240,222 +24.89(+1.51%)
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.