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

Booking Holdings Inc (NQ: BKNG )

3,461.51 +17.60 (+0.51%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 18, 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 30, 2020 1617 1631 1587 1618 412,553 -7.74(-0.48%)
Oct 29, 2020 1596 1639 1585 1626 341,744 +25.15(+1.57%)
Oct 28, 2020 1659 1666 1598 1601 421,921 -92.43(-5.46%)
Oct 27, 2020 1734 1741 1681 1693 245,468 -51.44(-2.95%)
Oct 26, 2020 1771 1789 1710 1745 295,761 -74.08(-4.07%)
Oct 23, 2020 1796 1822 1784 1819 317,510 +31.45(+1.76%)
Oct 22, 2020 1710 1793 1698 1787 476,503 +89.76(+5.29%)
Oct 21, 2020 1656 1700 1653 1698 285,235 +30.25(+1.81%)
Oct 20, 2020 1669 1684 1657 1667 293,404 +18.64(+1.13%)
Oct 19, 2020 1675 1682 1648 1649 318,719 -14.81(-0.89%)
Oct 16, 2020 1700 1708 1663 1664 417,265 -34.16(-2.01%)
Oct 15, 2020 1696 1707 1682 1698 322,435 -30.41(-1.76%)
Oct 14, 2020 1779 1787 1726 1728 317,605 -48.24(-2.72%)
Oct 13, 2020 1835 1842 1767 1776 427,345 -63.87(-3.47%)
Oct 12, 2020 1826 1861 1822 1840 357,932 +27.04(+1.49%)
Oct 09, 2020 1802 1824 1782 1813 265,577 +29.01(+1.63%)
Oct 08, 2020 1766 1790 1749 1784 263,623 +29.88(+1.70%)
Oct 07, 2020 1720 1757 1716 1754 216,316 +49.01(+2.87%)
Oct 06, 2020 1710 1755 1696 1705 331,273 +2.92(+0.17%)
Oct 05, 2020 1701 1716 1658 1702 317,798 -3.91(-0.23%)
Oct 02, 2020 1695 1716 1680 1706 270,490 -32.19(-1.85%)
Oct 01, 2020 1731 1746 1726 1739 340,390 +32.22(+1.89%)
Sep 30, 2020 1678 1725 1675 1706 326,943 +37.60(+2.25%)
Sep 29, 2020 1696 1708 1666 1669 229,173 -27.35(-1.61%)
Sep 28, 2020 1691 1725 1667 1696 297,037 +42.52(+2.57%)
Sep 25, 2020 1631 1656 1608 1654 303,374 +7.18(+0.44%)
Sep 24, 2020 1613 1676 1597 1646 395,145 +12.07(+0.74%)
Sep 23, 2020 1688 1689 1630 1634 289,622 -35.44(-2.12%)
Sep 22, 2020 1655 1675 1621 1670 435,138 +21.56(+1.31%)
Sep 21, 2020 1672 1684 1628 1648 657,782 -79.69(-4.61%)
Sep 18, 2020 1787 1790 1716 1728 630,910 -54.79(-3.07%)
Sep 17, 2020 1779 1801 1752 1783 481,838 -19.40(-1.08%)
Sep 16, 2020 1795 1833 1783 1802 383,282 +19.61(+1.10%)
Sep 15, 2020 1793 1813 1780 1782 268,657 +2.41(+0.14%)
Sep 14, 2020 1798 1801 1770 1780 377,986 +0.84(+0.05%)
Sep 11, 2020 1809 1830 1765 1779 384,080 -32.76(-1.81%)
Sep 10, 2020 1866 1897 1807 1812 342,736 -54.34(-2.91%)
Sep 09, 2020 1883 1905 1819 1866 461,519 -20.48(-1.09%)
Sep 08, 2020 1882 1925 1878 1887 347,860 -26.07(-1.36%)
Sep 04, 2020 1943 1958 1901 1913 380,170 -27.64(-1.42%)
Sep 03, 2020 1947 1961 1905 1940 429,255 -3.28(-0.17%)
Sep 02, 2020 1935 1950 1891 1944 336,129 +19.82(+1.03%)
Sep 01, 2020 1900 1932 1895 1924 316,786 +18.37(+0.96%)
Aug 31, 2020 1918 1932 1903 1906 322,069 -34.71(-1.79%)
Aug 28, 2020 1891 1951 1890 1940 321,520 +51.61(+2.73%)
Aug 27, 2020 1888 1920 1869 1889 399,929 +26.47(+1.42%)
Aug 26, 2020 1834 1879 1830 1862 395,345 +13.13(+0.71%)
Aug 25, 2020 1831 1854 1812 1849 313,977 +19.31(+1.06%)
Aug 24, 2020 1799 1833 1792 1830 363,348 +54.93(+3.09%)
Aug 21, 2020 1758 1780 1750 1775 270,490 +10.65(+0.60%)
Aug 20, 2020 1747 1770 1742 1764 246,521 +1.22(+0.07%)
Aug 19, 2020 1778 1802 1756 1763 312,548 -11.41(-0.64%)
Aug 18, 2020 1746 1787 1740 1774 239,536 +25.92(+1.48%)
Aug 17, 2020 1788 1788 1746 1748 245,453 -25.88(-1.46%)
Aug 14, 2020 1775 1783 1764 1774 263,171 -14.06(-0.79%)
Aug 13, 2020 1794 1819 1784 1788 220,750 -15.06(-0.84%)
Aug 12, 2020 1812 1823 1801 1803 274,852 +2.96(+0.16%)
Aug 11, 2020 1814 1843 1795 1800 477,197 +36.42(+2.06%)
Aug 10, 2020 1756 1781 1727 1764 358,140 +14.07(+0.80%)
Aug 07, 2020 1809 1817 1738 1750 567,448 +2.68(+0.15%)
Aug 06, 2020 1698 1761 1696 1747 451,193 +26.95(+1.57%)
Aug 05, 2020 1696 1730 1679 1720 315,226 +49.52(+2.96%)
Aug 04, 2020 1637 1676 1631 1671 240,836 +24.82(+1.51%)
Aug 03, 2020 1662 1666 1631 1646 201,912 -11.86(-0.72%)
Jul 31, 2020 1684 1688 1621 1658 305,981 -25.54(-1.52%)
Jul 30, 2020 1680 1695 1653 1683 206,044 -19.75(-1.16%)
Jul 29, 2020 1685 1720 1673 1703 312,102 +25.72(+1.53%)
Jul 28, 2020 1692 1698 1673 1677 211,125 -21.02(-1.24%)
Jul 27, 2020 1686 1708 1667 1698 224,450 +1.52(+0.09%)
Jul 24, 2020 1674 1705 1668 1697 325,631 +5.83(+0.34%)
Jul 23, 2020 1717 1725 1688 1691 264,524 -25.02(-1.46%)
Jul 22, 2020 1714 1724 1677 1716 368,443 +8.81(+0.52%)
Jul 21, 2020 1731 1758 1699 1707 383,672 -1.94(-0.11%)
Jul 20, 2020 1720 1744 1696 1709 309,050 -18.49(-1.07%)
Jul 17, 2020 1753 1753 1715 1728 369,643 -14.56(-0.84%)
Jul 16, 2020 1763 1769 1726 1742 252,381 -52.42(-2.92%)
Jul 15, 2020 1743 1798 1741 1795 648,415 +102.85(+6.08%)
Jul 14, 2020 1664 1699 1648 1692 260,962 +9.45(+0.56%)
Jul 13, 2020 1716 1735 1681 1682 401,790 -20.59(-1.21%)
Jul 10, 2020 1656 1704 1649 1703 324,127 +37.02(+2.22%)
Jul 09, 2020 1668 1675 1623 1666 407,620 +8.96(+0.54%)
Jul 08, 2020 1658 1662 1629 1657 333,348 +3.84(+0.23%)
Jul 07, 2020 1677 1693 1650 1653 267,791 -46.19(-2.72%)
Jul 06, 2020 1702 1734 1676 1699 441,999 +33.69(+2.02%)
Jul 02, 2020 1686 1710 1654 1666 361,723 +11.16(+0.67%)
Jul 01, 2020 1602 1666 1597 1655 540,291 +66.28(+4.17%)
Jun 30, 2020 1580 1599 1562 1588 294,404 -0.87(-0.05%)
Jun 29, 2020 1564 1591 1537 1589 366,936 +51.83(+3.37%)
Jun 26, 2020 1593 1608 1529 1537 603,239 -73.95(-4.59%)
Jun 25, 2020 1582 1620 1558 1611 499,950 +5.05(+0.31%)
Jun 24, 2020 1656 1666 1578 1606 598,837 -66.60(-3.98%)
Jun 23, 2020 1648 1674 1636 1673 364,219 +43.47(+2.67%)
Jun 22, 2020 1606 1632 1590 1629 334,722 +6.59(+0.41%)
Jun 19, 2020 1650 1653 1596 1623 756,029 -1.43(-0.09%)
Jun 18, 2020 1618 1654 1587 1624 548,033 -9.87(-0.60%)
Jun 17, 2020 1674 1674 1622 1634 355,913 -35.41(-2.12%)
Jun 16, 2020 1712 1717 1638 1669 455,932 +23.01(+1.40%)
Jun 15, 2020 1564 1661 1551 1646 410,862 +26.68(+1.65%)
Jun 12, 2020 1649 1660 1569 1620 490,552 +35.46(+2.24%)
Jun 11, 2020 1652 1653 1573 1584 922,335 -144.57(-8.36%)
Jun 10, 2020 1787 1788 1713 1729 538,047 -44.54(-2.51%)
Jun 09, 2020 1803 1814 1765 1773 451,569 -62.78(-3.42%)
Jun 08, 2020 1842 1867 1821 1836 673,769 +28.20(+1.56%)
Jun 05, 2020 1822 1849 1798 1808 1,037,147 +69.82(+4.02%)
Jun 04, 2020 1711 1745 1702 1738 503,686 +16.63(+0.97%)
Jun 03, 2020 1700 1739 1690 1722 598,992 +70.78(+4.29%)
Jun 02, 2020 1686 1688 1649 1651 514,929 -15.69(-0.94%)
Jun 01, 2020 1629 1680 1629 1666 491,775 +31.23(+1.91%)
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%)
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.