Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,529.00 +66.00 (+1.91%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3441 3493 3425 3463 202,365 +48.18(+1.41%)
Apr 19, 2024 3461 3478 3405 3415 218,821 -15.32(-0.45%)
Apr 18, 2024 3470 3485 3424 3430 156,703 -13.77(-0.40%)
Apr 17, 2024 3473 3493 3431 3444 170,865 -23.86(-0.69%)
Apr 16, 2024 3471 3497 3451 3468 223,319 -17.86(-0.51%)
Apr 15, 2024 3583 3625 3481 3486 207,637 -46.17(-1.31%)
Apr 12, 2024 3579 3599 3502 3532 240,964 -106.07(-2.92%)
Apr 11, 2024 3577 3657 3568 3638 174,493 +51.74(+1.44%)
Apr 10, 2024 3573 3617 3547 3586 180,979 +4.65(+0.13%)
Apr 09, 2024 3610 3614 3531 3581 158,056 -19.69(-0.55%)
Apr 08, 2024 3590 3634 3589 3601 165,660 -0.73(-0.02%)
Apr 05, 2024 3530 3610 3530 3602 258,506 +79.97(+2.27%)
Apr 04, 2024 3658 3671 3518 3522 322,619 -110.45(-3.04%)
Apr 03, 2024 3599 3646 3595 3632 254,995 +66.29(+1.86%)
Apr 02, 2024 3519 3585 3519 3566 257,117 -2.78(-0.08%)
Apr 01, 2024 3651 3655 3548 3569 227,664 -59.01(-1.63%)
Mar 28, 2024 3690 3695 3618 3628 274,097 -45.62(-1.24%)
Mar 27, 2024 3678 3711 3656 3674 209,223 +12.42(+0.34%)
Mar 26, 2024 3649 3689 3641 3661 276,570 +34.14(+0.94%)
Mar 25, 2024 3608 3630 3570 3627 168,374 +2.21(+0.06%)
Mar 22, 2024 3625 3646 3604 3625 205,425 -23.08(-0.63%)
Mar 21, 2024 3615 3660 3587 3648 304,478 +69.32(+1.94%)
Mar 20, 2024 3510 3623 3500 3578 433,149 +72.51(+2.07%)
Mar 19, 2024 3454 3510 3445 3506 188,305 +55.05(+1.60%)
Mar 18, 2024 3467 3470 3426 3451 230,998 +36.95(+1.08%)
Mar 15, 2024 3498 3501 3409 3414 771,179 -97.58(-2.78%)
Mar 14, 2024 3550 3550 3500 3512 347,977 +11.56(+0.33%)
Mar 13, 2024 3500 3520 3482 3500 232,554 +0.00(+0.00%)
Mar 12, 2024 3522 3543 3498 3500 188,460 -2.74(-0.08%)
Mar 11, 2024 3478 3546 3476 3503 235,469 +17.04(+0.49%)
Mar 08, 2024 3477 3510 3451 3486 305,408 +7.94(+0.23%)
Mar 07, 2024 3434 3484 3409 3478 270,702 +58.48(+1.71%)
Mar 06, 2024 3424 3439 3390 3419 237,095 -2.21(-0.06%)
Mar 05, 2024 3443 3464 3407 3421 288,214 -31.07(-0.90%)
Mar 04, 2024 3453 3493 3444 3453 271,463 -38.24(-1.10%)
Mar 01, 2024 3474 3503 3445 3491 349,418 +30.82(+0.89%)
Feb 29, 2024 3497 3506 3443 3460 481,878 -26.73(-0.77%)
Feb 28, 2024 3469 3498 3451 3487 340,218 +17.47(+0.50%)
Feb 27, 2024 3507 3525 3455 3469 407,278 -21.58(-0.62%)
Feb 26, 2024 3550 3577 3489 3491 434,424 -6.19(-0.18%)
Feb 23, 2024 3689 3689 3482 3497 960,916 -395.02(-10.15%)
Feb 22, 2024 3794 3908 3765 3892 472,201 +160.45(+4.30%)
Feb 21, 2024 3707 3743 3700 3732 225,407 +40.17(+1.09%)
Feb 20, 2024 3700 3721 3679 3691 264,888 -15.94(-0.43%)
Feb 16, 2024 3745 3747 3700 3707 210,741 -33.74(-0.90%)
Feb 15, 2024 3743 3753 3702 3741 297,920 +12.32(+0.33%)
Feb 14, 2024 3732 3761 3686 3729 254,328 -9.27(-0.25%)
Feb 13, 2024 3735 3778 3693 3738 264,731 -42.52(-1.12%)
Feb 12, 2024 3748 3817 3740 3781 247,886 +31.97(+0.85%)
Feb 09, 2024 3691 3752 3654 3749 400,007 -81.83(-2.14%)
Feb 08, 2024 3740 3835 3716 3830 376,806 +130.97(+3.54%)
Feb 07, 2024 3641 3736 3637 3699 285,549 +63.81(+1.76%)
Feb 06, 2024 3626 3651 3599 3636 282,398 +19.89(+0.55%)
Feb 05, 2024 3532 3619 3526 3616 231,439 +63.45(+1.79%)
Feb 02, 2024 3530 3574 3503 3552 198,117 +2.93(+0.08%)
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.