Booking Holdings Inc (NQ: BKNG )

2,079.45 +62.29 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 2032 2085 2012 2079 444,081 +62.29(+3.09%)
Nov 29, 2022 1985 2028 1985 2017 284,728 +32.26(+1.63%)
Nov 28, 2022 1986 2005 1978 1985 331,378 +0.27(+0.01%)
Nov 25, 2022 1968 1996 1963 1985 168,804 +15.18(+0.77%)
Nov 23, 2022 1955 2002 1952 1969 254,421 +22.48(+1.15%)
Nov 22, 2022 1930 1950 1899 1947 327,072 +27.48(+1.43%)
Nov 21, 2022 1923 1948 1900 1919 279,926 -20.79(-1.07%)
Nov 18, 2022 1960 1972 1926 1940 306,106 -0.48(-0.02%)
Nov 17, 2022 1961 1972 1902 1941 495,121 -73.02(-3.63%)
Nov 16, 2022 2009 2029 1990 2014 302,494 +11.88(+0.59%)
Nov 15, 2022 2030 2062 1975 2002 411,230 +22.65(+1.14%)
Nov 14, 2022 1997 2020 1974 1979 415,659 -36.52(-1.81%)
Nov 11, 2022 1936 2033 1936 2016 442,820 +69.26(+3.56%)
Nov 10, 2022 1947 1955 1916 1947 516,160 +80.69(+4.32%)
Nov 09, 2022 1840 1882 1830 1866 359,462 +6.63(+0.36%)
Nov 08, 2022 1836 1893 1831 1859 317,689 +25.37(+1.38%)
Nov 07, 2022 1876 1887 1798 1834 433,577 -40.58(-2.16%)
Nov 04, 2022 1885 1916 1852 1874 438,746 +48.67(+2.67%)
Nov 03, 2022 1849 1903 1823 1826 742,644 +47.55(+2.67%)
Nov 02, 2022 1863 1771 1778 607,298 -111.34(-5.89%)
Nov 01, 2022 1891 1927 1886 1890 348,951 +20.04(+1.07%)
Oct 31, 2022 1871 1885 1838 1869 358,174 -2.24(-0.12%)
Oct 28, 2022 1839 1875 1814 1872 460,747 +37.98(+2.07%)
Oct 27, 2022 1869 1876 1823 1834 375,639 -17.78(-0.96%)
Oct 26, 2022 1875 1918 1848 1852 375,666 -23.09(-1.23%)
Oct 25, 2022 1802 1880 1802 1875 324,663 +66.05(+3.65%)
Oct 24, 2022 1813 1829 1764 1809 314,008 -14.23(-0.78%)
Oct 21, 2022 1772 1829 1760 1823 307,079 +49.17(+2.77%)
Oct 20, 2022 1770 1827 1764 1774 345,149 +1.80(+0.10%)
Oct 19, 2022 1751 1800 1751 1772 313,687 -2.14(-0.12%)
Oct 18, 2022 1800 1816 1750 1774 371,880 +26.47(+1.51%)
Oct 17, 2022 1703 1752 1701 1747 318,857 +77.00(+4.61%)
Oct 14, 2022 1715 1736 1667 1670 389,022 -21.64(-1.28%)
Oct 13, 2022 1626 1711 1617 1692 477,723 +16.51(+0.99%)
Oct 12, 2022 1644 1683 1629 1676 290,811 +41.01(+2.51%)
Oct 11, 2022 1671 1671 1621 1635 304,707 -36.72(-2.20%)
Oct 10, 2022 1699 1702 1658 1671 278,395 -13.83(-0.82%)
Oct 07, 2022 1681 1699 1668 1685 443,514 -24.57(-1.44%)
Oct 06, 2022 1724 1733 1693 1710 371,389 -16.98(-0.98%)
Oct 05, 2022 1727 1745 1710 1727 350,436 -32.33(-1.84%)
Oct 04, 2022 1729 1766 1727 1759 466,080 +80.11(+4.77%)
Oct 03, 2022 1672 1694 1626 1679 386,983 +35.72(+2.17%)
Sep 30, 2022 1659 1702 1642 1643 498,503 -35.71(-2.13%)
Sep 29, 2022 1691 1697 1660 1679 344,954 -47.96(-2.78%)
Sep 28, 2022 1662 1736 1656 1727 381,918 +57.72(+3.46%)
Sep 27, 2022 1696 1711 1655 1669 400,670 -0.09(-0.01%)
Sep 26, 2022 1678 1714 1669 1669 449,075 -0.63(-0.04%)
Sep 23, 2022 1696 1699 1646 1670 629,052 -50.70(-2.95%)
Sep 22, 2022 1806 1806 1715 1721 579,947 -86.12(-4.77%)
Sep 21, 2022 1888 1891 1806 1807 372,383 -89.93(-4.74%)
Sep 20, 2022 1888 1926 1879 1897 310,208 -6.36(-0.33%)
Sep 19, 2022 1849 1910 1849 1903 267,522 +26.54(+1.41%)
Sep 16, 2022 1934 1935 1854 1876 792,082 -80.32(-4.10%)
Sep 15, 2022 1956 2015 1947 1957 380,613 -10.61(-0.54%)
Sep 14, 2022 1917 1970 1897 1967 303,139 +46.58(+2.43%)
Sep 13, 2022 1941 1968 1913 1921 396,008 -92.52(-4.60%)
Sep 12, 2022 2010 2031 2000 2013 411,669 +32.29(+1.63%)
Sep 09, 2022 1920 1985 1918 1981 527,518 +75.01(+3.94%)
Sep 08, 2022 1843 1912 1830 1906 461,948 +33.57(+1.79%)
Sep 07, 2022 1824 1881 1807 1872 395,153 +57.60(+3.17%)
Sep 06, 2022 1838 1849 1780 1815 338,448 -23.06(-1.25%)
Sep 02, 2022 1864 1873 1819 1838 337,568 -14.60(-0.79%)
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.