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

Booking Holdings Inc (NQ: BKNG )

3,795.02 -15.04 (-0.39%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 7, 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 1613 1627 1583 1615 413,502 -7.72(-0.48%)
Oct 29, 2020 1592 1635 1581 1622 342,530 +25.08(+1.57%)
Oct 28, 2020 1655 1662 1595 1597 422,893 -92.21(-5.46%)
Oct 27, 2020 1730 1737 1677 1689 246,033 -51.33(-2.95%)
Oct 26, 2020 1767 1785 1706 1741 296,442 -73.90(-4.07%)
Oct 23, 2020 1792 1817 1780 1815 318,241 +31.38(+1.76%)
Oct 22, 2020 1706 1789 1694 1783 477,600 +89.55(+5.29%)
Oct 21, 2020 1652 1696 1649 1694 285,891 +30.18(+1.81%)
Oct 20, 2020 1665 1681 1653 1664 294,080 +18.60(+1.13%)
Oct 19, 2020 1672 1678 1644 1645 319,453 -14.78(-0.89%)
Oct 16, 2020 1696 1705 1660 1660 418,225 -34.08(-2.01%)
Oct 15, 2020 1692 1703 1678 1694 323,177 -30.34(-1.76%)
Oct 14, 2020 1775 1782 1722 1724 318,336 -48.13(-2.72%)
Oct 13, 2020 1831 1838 1763 1772 428,329 -63.72(-3.47%)
Oct 12, 2020 1822 1857 1818 1836 358,756 +26.97(+1.49%)
Oct 09, 2020 1798 1820 1778 1809 266,189 +28.94(+1.63%)
Oct 08, 2020 1761 1786 1745 1780 264,230 +29.82(+1.70%)
Oct 07, 2020 1716 1753 1712 1750 216,814 +48.90(+2.87%)
Oct 06, 2020 1706 1751 1692 1701 332,036 +2.91(+0.17%)
Oct 05, 2020 1697 1712 1654 1699 318,529 -3.90(-0.23%)
Oct 02, 2020 1691 1712 1676 1702 271,113 -32.12(-1.85%)
Oct 01, 2020 1727 1742 1722 1735 341,174 +32.15(+1.89%)
Sep 30, 2020 1674 1721 1671 1702 327,696 +37.51(+2.25%)
Sep 29, 2020 1692 1704 1662 1665 229,701 -27.28(-1.61%)
Sep 28, 2020 1687 1721 1663 1692 297,720 +42.42(+2.57%)
Sep 25, 2020 1627 1653 1604 1650 304,072 +7.16(+0.44%)
Sep 24, 2020 1609 1672 1593 1643 396,055 +12.05(+0.74%)
Sep 23, 2020 1684 1685 1626 1631 290,288 -35.36(-2.12%)
Sep 22, 2020 1651 1671 1617 1666 436,140 +21.50(+1.31%)
Sep 21, 2020 1668 1680 1624 1644 659,296 -79.50(-4.61%)
Sep 18, 2020 1782 1786 1712 1724 632,362 -54.66(-3.07%)
Sep 17, 2020 1775 1797 1748 1779 482,948 -19.36(-1.08%)
Sep 16, 2020 1791 1829 1779 1798 384,164 +19.56(+1.10%)
Sep 15, 2020 1789 1809 1776 1778 269,276 +2.40(+0.14%)
Sep 14, 2020 1794 1797 1766 1776 378,856 +0.85(+0.05%)
Sep 11, 2020 1805 1826 1761 1775 384,964 -32.69(-1.81%)
Sep 10, 2020 1862 1893 1803 1808 343,525 -54.22(-2.91%)
Sep 09, 2020 1878 1901 1815 1862 462,581 -20.43(-1.09%)
Sep 08, 2020 1878 1921 1874 1882 348,661 -26.01(-1.36%)
Sep 04, 2020 1939 1953 1897 1908 381,045 -27.58(-1.42%)
Sep 03, 2020 1943 1957 1901 1936 430,243 -3.26(-0.17%)
Sep 02, 2020 1931 1946 1886 1939 336,903 +19.77(+1.03%)
Sep 01, 2020 1896 1928 1891 1920 317,515 +18.32(+0.96%)
Aug 31, 2020 1913 1927 1899 1901 322,810 -34.63(-1.79%)
Aug 28, 2020 1887 1946 1886 1936 322,260 +51.50(+2.73%)
Aug 27, 2020 1883 1916 1865 1884 400,850 +26.40(+1.42%)
Aug 26, 2020 1830 1875 1826 1858 396,255 +13.11(+0.71%)
Aug 25, 2020 1827 1849 1808 1845 314,700 +19.26(+1.06%)
Aug 24, 2020 1795 1829 1788 1826 364,184 +54.81(+3.10%)
Aug 21, 2020 1754 1776 1746 1771 271,113 +10.63(+0.60%)
Aug 20, 2020 1743 1766 1738 1760 247,088 +1.21(+0.07%)
Aug 19, 2020 1774 1798 1752 1759 313,268 -11.38(-0.64%)
Aug 18, 2020 1742 1783 1736 1770 240,087 +25.86(+1.48%)
Aug 17, 2020 1784 1784 1742 1744 246,018 -25.82(-1.46%)
Aug 14, 2020 1771 1779 1760 1770 263,777 -14.04(-0.79%)
Aug 13, 2020 1790 1815 1780 1784 221,258 -15.02(-0.83%)
Aug 12, 2020 1808 1819 1797 1799 275,485 +2.95(+0.16%)
Aug 11, 2020 1809 1838 1791 1796 478,295 +36.35(+2.07%)
Aug 10, 2020 1751 1777 1723 1760 358,964 +14.03(+0.80%)
Aug 07, 2020 1805 1813 1734 1746 568,754 +2.67(+0.15%)
Aug 06, 2020 1694 1757 1692 1743 452,232 +26.89(+1.57%)
Aug 05, 2020 1692 1726 1675 1716 315,952 +49.40(+2.96%)
Aug 04, 2020 1633 1672 1627 1667 241,391 +24.77(+1.51%)
Aug 03, 2020 1658 1662 1627 1642 202,377 -11.83(-0.72%)
Jul 31, 2020 1680 1684 1618 1654 306,685 -25.49(-1.52%)
Jul 30, 2020 1676 1691 1649 1680 206,519 -19.70(-1.16%)
Jul 29, 2020 1681 1716 1669 1699 312,821 +25.67(+1.53%)
Jul 28, 2020 1688 1695 1669 1674 211,611 -20.98(-1.24%)
Jul 27, 2020 1682 1704 1663 1695 224,967 +1.52(+0.09%)
Jul 24, 2020 1670 1701 1664 1693 326,380 +5.81(+0.34%)
Jul 23, 2020 1713 1721 1684 1687 265,133 -24.96(-1.46%)
Jul 22, 2020 1710 1720 1673 1712 369,291 +8.79(+0.52%)
Jul 21, 2020 1728 1754 1695 1703 384,555 -1.93(-0.11%)
Jul 20, 2020 1716 1740 1692 1705 309,762 -18.45(-1.07%)
Jul 17, 2020 1749 1749 1711 1724 370,494 -14.53(-0.84%)
Jul 16, 2020 1759 1765 1722 1738 252,962 -52.30(-2.92%)
Jul 15, 2020 1739 1794 1737 1791 649,907 +102.62(+6.08%)
Jul 14, 2020 1661 1695 1645 1688 261,562 +9.42(+0.56%)
Jul 13, 2020 1713 1731 1677 1679 402,715 -20.54(-1.21%)
Jul 10, 2020 1653 1701 1645 1699 324,873 +36.94(+2.22%)
Jul 09, 2020 1664 1672 1620 1662 408,558 +8.94(+0.54%)
Jul 08, 2020 1654 1658 1625 1653 334,116 +3.83(+0.23%)
Jul 07, 2020 1673 1689 1647 1649 268,407 -46.09(-2.72%)
Jul 06, 2020 1698 1730 1672 1696 443,016 +33.62(+2.02%)
Jul 02, 2020 1682 1706 1650 1662 362,555 +11.13(+0.67%)
Jul 01, 2020 1598 1662 1593 1651 541,534 +66.13(+4.17%)
Jun 30, 2020 1576 1595 1559 1585 295,082 -0.87(-0.05%)
Jun 29, 2020 1560 1588 1533 1586 367,781 +51.71(+3.37%)
Jun 26, 2020 1590 1604 1525 1534 604,628 -73.78(-4.59%)
Jun 25, 2020 1578 1616 1554 1608 501,100 +5.04(+0.31%)
Jun 24, 2020 1653 1662 1574 1603 600,215 -66.45(-3.98%)
Jun 23, 2020 1644 1670 1632 1669 365,058 +43.37(+2.67%)
Jun 22, 2020 1602 1628 1586 1626 335,492 +6.58(+0.41%)
Jun 19, 2020 1646 1649 1592 1619 757,770 -1.43(-0.09%)
Jun 18, 2020 1615 1650 1583 1620 549,295 -9.85(-0.60%)
Jun 17, 2020 1670 1670 1618 1630 356,732 -35.32(-2.12%)
Jun 16, 2020 1708 1714 1634 1666 456,982 +22.95(+1.40%)
Jun 15, 2020 1560 1657 1547 1643 411,808 +26.62(+1.65%)
Jun 12, 2020 1646 1656 1565 1616 491,681 +35.38(+2.24%)
Jun 11, 2020 1648 1649 1569 1581 924,458 -144.24(-8.36%)
Jun 10, 2020 1783 1784 1709 1725 539,285 -44.44(-2.51%)
Jun 09, 2020 1799 1810 1761 1769 452,609 -62.63(-3.42%)
Jun 08, 2020 1838 1863 1817 1832 675,320 +28.13(+1.56%)
Jun 05, 2020 1818 1844 1794 1804 1,039,534 +69.66(+4.02%)
Jun 04, 2020 1707 1741 1698 1734 504,846 +16.59(+0.97%)
Jun 03, 2020 1696 1735 1686 1718 600,371 +70.63(+4.29%)
Jun 02, 2020 1682 1684 1646 1647 516,114 -15.66(-0.94%)
Jun 01, 2020 1625 1676 1625 1663 492,907 +31.16(+1.91%)
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%)
Mar 02, 2020 1690 1725 1644 1721 873,303 +33.16(+1.97%)
Feb 28, 2020 1636 1710 1627 1687 981,855 +35.64(+2.16%)
Feb 27, 2020 1605 1722 1585 1652 1,344,478 -18.26(-1.09%)
Feb 26, 2020 1723 1734 1652 1670 907,696 -48.15(-2.80%)
Feb 25, 2020 1794 1803 1703 1718 962,984 -65.64(-3.68%)
Feb 24, 2020 1822 1827 1769 1784 890,135 -135.52(-7.06%)
Feb 21, 2020 1955 1959 1913 1919 360,144 -41.98(-2.14%)
Feb 20, 2020 1951 1978 1947 1961 360,950 +2.40(+0.12%)
Feb 19, 2020 1973 1980 1953 1959 242,523 -7.75(-0.39%)
Feb 18, 2020 1963 1979 1952 1967 365,272 -14.61(-0.74%)
Feb 14, 2020 1989 2015 1975 1981 538,508 +30.87(+1.58%)
Feb 13, 2020 1935 1951 1920 1950 390,676 -0.42(-0.02%)
Feb 12, 2020 1915 1957 1902 1951 474,415 +50.82(+2.67%)
Feb 11, 2020 1885 1910 1883 1900 410,850 +22.55(+1.20%)
Feb 10, 2020 1892 1903 1874 1878 472,473 -22.84(-1.20%)
Feb 07, 2020 1941 1951 1895 1900 451,687 -51.06(-2.62%)
Feb 06, 2020 1949 1962 1928 1951 414,051 +21.50(+1.11%)
Feb 05, 2020 1890 1935 1874 1930 554,969 +74.42(+4.01%)
Feb 04, 2020 1848 1886 1839 1855 665,864 +25.36(+1.39%)
Feb 03, 2020 1830 1849 1821 1830 637,691 +8.44(+0.46%)
Jan 31, 2020 1857 1857 1812 1822 721,393 -41.34(-2.22%)
Jan 30, 2020 1862 1876 1850 1863 591,810 -21.76(-1.15%)
Jan 29, 2020 1915 1924 1881 1885 447,363 -23.38(-1.23%)
Jan 28, 2020 1905 1928 1891 1908 514,970 +8.52(+0.45%)
Jan 27, 2020 1897 1909 1859 1900 712,351 -53.81(-2.75%)
Jan 24, 2020 1988 1991 1945 1953 583,325 -30.10(-1.52%)
Jan 23, 2020 1977 1997 1966 1984 370,304 -7.00(-0.35%)
Jan 22, 2020 1995 2004 1982 1991 359,077 +9.62(+0.49%)
Jan 21, 2020 1996 2005 1954 1981 715,124 -63.81(-3.12%)
Jan 17, 2020 2050 2054 2037 2045 473,091 -0.06(-0.00%)
Jan 16, 2020 2063 2063 2031 2045 549,461 -10.36(-0.50%)
Jan 15, 2020 2064 2074 2051 2055 310,472 -6.29(-0.31%)
Jan 14, 2020 2065 2076 2057 2061 333,318 -8.97(-0.43%)
Jan 13, 2020 2080 2080 2063 2070 256,131 -6.37(-0.31%)
Jan 10, 2020 2078 2084 2067 2077 199,365 +2.59(+0.12%)
Jan 09, 2020 2062 2080 2062 2074 275,082 +21.29(+1.04%)
Jan 08, 2020 2057 2079 2047 2053 327,398 -5.12(-0.25%)
Jan 07, 2020 2037 2063 2029 2058 346,960 +20.55(+1.01%)
Jan 06, 2020 2040 2050 2025 2037 385,896 -18.00(-0.88%)
Jan 03, 2020 2033 2058 2025 2055 295,330 -9.05(-0.44%)
Jan 02, 2020 2058 2067 2043 2065 330,589 +20.75(+1.02%)
Dec 31, 2019 2037 2048 2030 2044 228,004 -0.14(-0.01%)
Dec 30, 2019 2062 2073 2041 2044 225,825 -18.58(-0.90%)
Dec 27, 2019 2053 2071 2044 2062 281,362 +8.18(+0.40%)
Dec 26, 2019 2039 2059 2038 2054 183,478 +20.22(+0.99%)
Dec 24, 2019 2022 2037 2021 2034 97,773 +11.84(+0.59%)
Dec 23, 2019 2016 2032 2008 2022 220,657 +8.80(+0.44%)
Dec 20, 2019 2007 2015 1993 2013 585,937 +20.04(+1.01%)
Dec 19, 2019 1986 2005 1985 1993 278,815 +11.56(+0.58%)
Dec 18, 2019 1999 1999 1968 1982 381,662 -10.31(-0.52%)
Dec 17, 2019 1990 2002 1981 1992 312,859 +6.81(+0.34%)
Dec 16, 2019 1974 1988 1974 1985 265,434 +21.32(+1.09%)
Dec 13, 2019 1951 1980 1940 1964 397,625 +25.00(+1.29%)
Dec 12, 2019 1922 1950 1915 1939 303,916 +22.49(+1.17%)
Dec 11, 2019 1907 1920 1895 1917 268,662 +21.14(+1.12%)
Dec 10, 2019 1893 1917 1892 1895 239,963 -1.15(-0.06%)
Dec 09, 2019 1919 1919 1894 1897 344,755 -24.36(-1.27%)
Dec 06, 2019 1914 1927 1911 1921 300,756 +25.92(+1.37%)
Dec 05, 2019 1920 1920 1892 1895 364,607 -17.22(-0.90%)
Dec 04, 2019 1885 1920 1871 1912 425,675 +41.35(+2.21%)
Dec 03, 2019 1856 1872 1844 1871 291,393 -4.44(-0.24%)
Dec 02, 2019 1889 1894 1859 1875 402,238 -19.50(-1.03%)
Nov 29, 2019 1896 1901 1890 1895 154,247 -2.41(-0.13%)
Nov 27, 2019 1884 1907 1874 1897 264,279 +18.90(+1.01%)
Nov 26, 2019 1890 1891 1873 1878 331,238 -10.03(-0.53%)
Nov 25, 2019 1876 1893 1866 1888 300,109 +19.91(+1.07%)
Nov 22, 2019 1872 1876 1861 1868 240,967 +4.20(+0.23%)
Nov 21, 2019 1842 1867 1836 1864 344,346 +21.39(+1.16%)
Nov 20, 2019 1837 1848 1828 1843 356,385 +6.49(+0.35%)
Nov 19, 2019 1836 1845 1825 1836 275,343 +7.23(+0.40%)
Nov 18, 2019 1838 1844 1818 1829 363,734 -10.74(-0.58%)
Nov 15, 2019 1865 1865 1834 1840 368,283 -16.64(-0.90%)
Nov 14, 2019 1846 1866 1842 1857 278,264 +6.42(+0.35%)
Nov 13, 2019 1847 1863 1844 1850 447,571 -16.66(-0.89%)
Nov 12, 2019 1892 1892 1851 1867 499,041 -20.11(-1.07%)
Nov 11, 2019 1860 1889 1844 1887 473,489 +16.77(+0.90%)
Nov 08, 2019 1932 1945 1832 1870 1,039,032 +29.12(+1.58%)
Nov 07, 2019 1933 1936 1836 1841 1,835,423 -161.38(-8.06%)
Nov 06, 2019 2009 2013 1992 2002 379,853 -13.27(-0.66%)
Nov 05, 2019 1999 2020 1992 2016 256,830 +17.66(+0.88%)
Nov 04, 2019 2032 2036 1993 1998 327,524 -24.22(-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.