Booking Holdings Inc (NQ: BKNG )

3,972.08 -1.10 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3958 3989 3937 3973 179,881 +20.11(+0.51%)
Jun 17, 2024 3879 3958 3855 3953 181,640 +93.97(+2.44%)
Jun 14, 2024 3837 3863 3814 3859 143,770 +2.96(+0.08%)
Jun 13, 2024 3850 3866 3820 3856 153,756 -20.27(-0.52%)
Jun 12, 2024 3807 3912 3807 3876 256,956 +87.71(+2.32%)
Jun 11, 2024 3773 3820 3763 3789 219,282 -0.02(-0.00%)
Jun 10, 2024 3806 3806 3747 3789 226,729 -24.37(-0.64%)
Jun 07, 2024 3787 3820 3770 3813 161,378 +11.78(+0.31%)
Jun 06, 2024 3822 3846 3791 3801 146,787 -20.93(-0.55%)
Jun 05, 2024 3800 3829 3745 3822 142,911 +29.61(+0.78%)
Jun 04, 2024 3764 3815 3760 3793 163,061 +37.63(+1.00%)
Jun 03, 2024 3768 3776 3705 3755 230,439 -12.68(-0.34%)
May 31, 2024 3738 3775 3703 3768 354,120 +21.68(+0.58%)
May 30, 2024 3737 3758 3696 3746 210,639 +20.29(+0.54%)
May 29, 2024 3742 3767 3718 3726 256,180 -55.71(-1.47%)
May 28, 2024 3788 3806 3756 3781 172,391 -5.21(-0.14%)
May 24, 2024 3751 3798 3746 3787 152,165 +42.57(+1.14%)
May 23, 2024 3841 3841 3723 3744 220,159 -72.26(-1.89%)
May 22, 2024 3821 3844 3789 3816 203,822 +2.76(+0.07%)
May 21, 2024 3764 3819 3740 3814 224,634 +53.59(+1.43%)
May 20, 2024 3695 3765 3686 3760 220,443 +60.14(+1.63%)
May 17, 2024 3750 3750 3682 3700 198,873 -26.60(-0.71%)
May 16, 2024 3784 3788 3726 3726 198,775 -57.39(-1.52%)
May 15, 2024 3775 3788 3741 3784 192,929 +19.63(+0.52%)
May 14, 2024 3721 3770 3720 3764 211,248 +27.79(+0.74%)
May 13, 2024 3792 3799 3709 3736 241,182 -60.61(-1.60%)
May 10, 2024 3775 3803 3767 3797 283,640 +25.66(+0.68%)
May 09, 2024 3632 3792 3632 3771 442,108 +119.76(+3.28%)
May 08, 2024 3596 3655 3565 3652 273,849 +54.46(+1.51%)
May 07, 2024 3573 3615 3542 3597 266,925 +6.98(+0.19%)
May 06, 2024 3610 3610 3513 3590 350,770 +20.99(+0.59%)
May 03, 2024 3692 3740 3559 3569 536,470 +104.23(+3.01%)
May 02, 2024 3432 3480 3386 3465 454,747 +57.13(+1.68%)
May 01, 2024 3429 3477 3397 3408 226,730 -36.30(-1.05%)
Apr 30, 2024 3505 3508 3436 3444 232,735 -62.63(-1.79%)
Apr 29, 2024 3513 3524 3479 3507 146,814 -6.26(-0.18%)
Apr 26, 2024 3476 3534 3476 3513 146,363 +18.55(+0.53%)
Apr 25, 2024 3515 3517 3458 3494 143,135 -15.00(-0.43%)
Apr 24, 2024 3497 3563 3497 3509 156,253 -16.43(-0.47%)
Apr 23, 2024 3460 3539 3460 3526 152,444 +70.82(+2.05%)
Apr 22, 2024 3433 3484 3417 3455 202,830 +48.07(+1.41%)
Apr 19, 2024 3453 3470 3397 3407 219,324 -15.28(-0.45%)
Apr 18, 2024 3462 3477 3416 3422 157,063 -13.74(-0.40%)
Apr 17, 2024 3465 3485 3423 3436 171,258 -23.81(-0.69%)
Apr 16, 2024 3463 3489 3443 3460 223,833 -17.81(-0.51%)
Apr 15, 2024 3575 3617 3473 3478 208,114 -46.07(-1.31%)
Apr 12, 2024 3571 3590 3493 3524 241,518 -105.83(-2.92%)
Apr 11, 2024 3569 3648 3560 3630 174,894 +51.63(+1.44%)
Apr 10, 2024 3564 3609 3539 3578 181,395 +4.64(+0.13%)
Apr 09, 2024 3602 3606 3523 3573 158,419 -19.65(-0.55%)
Apr 08, 2024 3582 3626 3581 3593 166,041 -0.73(-0.02%)
Apr 05, 2024 3522 3602 3522 3594 259,101 +79.79(+2.27%)
Apr 04, 2024 3650 3663 3510 3514 323,361 -110.20(-3.04%)
Apr 03, 2024 3591 3638 3587 3624 255,581 +66.14(+1.86%)
Apr 02, 2024 3511 3577 3511 3558 257,708 -2.77(-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.