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

Booking Holdings Inc (NQ: BKNG )

3,810.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 29, 2020 1649 1649 1611 1631 700,191 -9.52(-0.58%)
May 28, 2020 1687 1700 1636 1641 667,310 -49.50(-2.93%)
May 27, 2020 1767 1779 1684 1690 1,023,088 -47.95(-2.76%)
May 26, 2020 1696 1756 1684 1738 1,207,044 +115.05(+7.09%)
May 22, 2020 1584 1629 1577 1623 577,496 +35.48(+2.23%)
May 21, 2020 1597 1616 1568 1588 634,992 -3.49(-0.22%)
May 20, 2020 1571 1598 1571 1591 703,396 +51.35(+3.33%)
May 19, 2020 1549 1591 1537 1540 832,477 -9.83(-0.63%)
May 18, 2020 1423 1574 1423 1550 1,328,498 +172.28(+12.51%)
May 15, 2020 1370 1403 1365 1378 635,678 +1.80(+0.13%)
May 14, 2020 1342 1382 1297 1376 712,278 +16.36(+1.20%)
May 13, 2020 1373 1382 1330 1359 784,736 -19.76(-1.43%)
May 12, 2020 1394 1407 1378 1379 509,509 -24.96(-1.78%)
May 11, 2020 1420 1422 1396 1404 567,515 -19.73(-1.39%)
May 08, 2020 1434 1437 1359 1424 881,871 -13.02(-0.91%)
May 07, 2020 1386 1442 1375 1437 658,605 +64.69(+4.71%)
May 06, 2020 1391 1409 1349 1372 529,271 -14.22(-1.03%)
May 05, 2020 1436 1439 1377 1386 427,927 -20.01(-1.42%)
May 04, 2020 1409 1438 1382 1406 473,685 -35.31(-2.45%)
May 01, 2020 1436 1453 1408 1442 460,731 -31.63(-2.15%)
Apr 30, 2020 1507 1513 1458 1473 453,339 -39.77(-2.63%)
Apr 29, 2020 1481 1520 1466 1513 706,453 +80.82(+5.64%)
Apr 28, 2020 1427 1457 1404 1432 616,457 +36.15(+2.59%)
Apr 27, 2020 1368 1404 1364 1396 458,751 +40.03(+2.95%)
Apr 24, 2020 1366 1368 1332 1356 336,027 +2.76(+0.20%)
Apr 23, 2020 1347 1382 1344 1353 374,690 +4.97(+0.37%)
Apr 22, 2020 1358 1373 1336 1348 358,375 +12.72(+0.95%)
Apr 21, 2020 1376 1381 1311 1336 655,904 -69.07(-4.92%)
Apr 20, 2020 1455 1463 1403 1405 459,881 -58.96(-4.03%)
Apr 17, 2020 1462 1477 1443 1464 694,563 +63.17(+4.51%)
Apr 16, 2020 1425 1425 1384 1401 490,465 -17.13(-1.21%)
Apr 15, 2020 1401 1433 1384 1418 455,038 -24.69(-1.71%)
Apr 14, 2020 1453 1463 1417 1442 581,864 +28.27(+2.00%)
Apr 13, 2020 1406 1421 1362 1414 406,346 +0.37(+0.03%)
Apr 09, 2020 1418 1443 1396 1414 1,037,826 +48.35(+3.54%)
Apr 08, 2020 1376 1422 1353 1365 784,759 -4.29(-0.31%)
Apr 07, 2020 1405 1488 1360 1370 787,307 +19.59(+1.45%)
Apr 06, 2020 1297 1357 1287 1350 755,161 +125.39(+10.24%)
Apr 03, 2020 1238 1273 1197 1225 444,553 -29.18(-2.33%)
Apr 02, 2020 1265 1329 1235 1254 576,608 -11.57(-0.91%)
Apr 01, 2020 1288 1322 1242 1265 565,630 -73.33(-5.48%)
Mar 31, 2020 1297 1384 1290 1339 774,088 +36.91(+2.84%)
Mar 30, 2020 1255 1315 1211 1302 603,694 +52.82(+4.23%)
Mar 27, 2020 1338 1349 1248 1249 704,914 -150.12(-10.73%)
Mar 26, 2020 1374 1423 1347 1399 619,541 +39.96(+2.94%)
Mar 25, 2020 1253 1442 1241 1359 1,003,587 +105.86(+8.45%)
Mar 24, 2020 1213 1273 1195 1253 858,043 +106.71(+9.31%)
Mar 23, 2020 1172 1220 1102 1147 864,035 -25.07(-2.14%)
Mar 20, 2020 1210 1294 1152 1172 1,152,079 -13.98(-1.18%)
Mar 19, 2020 1205 1231 1144 1186 985,371 -42.06(-3.43%)
Mar 18, 2020 1272 1321 1159 1228 937,331 -133.86(-9.83%)
Mar 17, 2020 1303 1364 1247 1362 1,085,583 +78.21(+6.09%)
Mar 16, 2020 1269 1405 1246 1283 991,951 -131.03(-9.26%)
Mar 13, 2020 1330 1415 1265 1414 1,158,812 +140.25(+11.01%)
Mar 12, 2020 1291 1363 1274 1274 1,288,447 -161.31(-11.24%)
Mar 11, 2020 1515 1521 1414 1436 834,005 -115.94(-7.47%)
Mar 10, 2020 1582 1607 1493 1551 745,644 +31.05(+2.04%)
Mar 09, 2020 1477 1581 1469 1520 774,181 -83.88(-5.23%)
Mar 06, 2020 1595 1676 1576 1604 1,082,944 -35.18(-2.15%)
Mar 05, 2020 1655 1672 1625 1639 792,409 -84.28(-4.89%)
Mar 04, 2020 1689 1728 1663 1724 596,437 +48.87(+2.92%)
Mar 03, 2020 1718 1742 1639 1675 707,684 -45.74(-2.66%)
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.