Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,627.88 -45.62 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2619 2654 2615 2646 366,726 +42.54(+1.63%)
Mar 30, 2023 2582 2618 2574 2603 266,151 +37.89(+1.48%)
Mar 29, 2023 2575 2578 2549 2565 237,318 +26.59(+1.05%)
Mar 28, 2023 2514 2548 2502 2539 236,436 +36.71(+1.47%)
Mar 27, 2023 2519 2536 2498 2502 246,994 +8.96(+0.36%)
Mar 24, 2023 2504 2507 2460 2493 330,439 -39.33(-1.55%)
Mar 23, 2023 2566 2609 2517 2532 353,464 -19.43(-0.76%)
Mar 22, 2023 2571 2605 2550 2552 273,818 -13.05(-0.51%)
Mar 21, 2023 2511 2575 2511 2565 283,225 +77.40(+3.11%)
Mar 20, 2023 2444 2498 2432 2487 323,682 +52.74(+2.17%)
Mar 17, 2023 2434 2439 2387 2435 800,937 +0.94(+0.04%)
Mar 16, 2023 2398 2446 2395 2434 338,482 +24.12(+1.00%)
Mar 15, 2023 2412 2428 2377 2410 426,650 -59.87(-2.42%)
Mar 14, 2023 2493 2507 2454 2469 379,843 +36.77(+1.51%)
Mar 13, 2023 2454 2461 2427 2433 419,284 -41.50(-1.68%)
Mar 10, 2023 2502 2518 2455 2474 384,683 -24.83(-0.99%)
Mar 09, 2023 2565 2581 2497 2499 327,115 -77.29(-3.00%)
Mar 08, 2023 2571 2593 2557 2576 211,986 +3.96(+0.15%)
Mar 07, 2023 2593 2623 2565 2572 297,963 -34.44(-1.32%)
Mar 06, 2023 2568 2620 2568 2607 449,129 -6.95(-0.27%)
Mar 03, 2023 2593 2622 2583 2614 424,491 +42.46(+1.65%)
Mar 02, 2023 2533 2577 2521 2571 330,490 +25.44(+1.00%)
Mar 01, 2023 2524 2548 2518 2546 329,763 +28.25(+1.12%)
Feb 28, 2023 2505 2542 2495 2518 342,193 +2.91(+0.12%)
Feb 27, 2023 2474 2522 2469 2515 363,804 +68.43(+2.80%)
Feb 24, 2023 2424 2483 2399 2446 565,144 +25.92(+1.07%)
Feb 23, 2023 2424 2448 2376 2420 420,212 -0.22(-0.01%)
Feb 22, 2023 2417 2443 2412 2421 166,377 +1.22(+0.05%)
Feb 21, 2023 2409 2443 2409 2419 225,766 -36.43(-1.48%)
Feb 17, 2023 2459 2468 2436 2456 287,759 -31.09(-1.25%)
Feb 16, 2023 2468 2531 2463 2487 342,089 -23.34(-0.93%)
Feb 15, 2023 2494 2513 2476 2510 300,067 +45.42(+1.84%)
Feb 14, 2023 2412 2475 2404 2465 264,232 +47.89(+1.98%)
Feb 13, 2023 2371 2427 2361 2417 269,697 +74.47(+3.18%)
Feb 10, 2023 2378 2398 2325 2342 569,044 -87.52(-3.60%)
Feb 09, 2023 2456 2484 2429 2430 350,911 +11.01(+0.46%)
Feb 08, 2023 2457 2480 2414 2419 351,541 -61.95(-2.50%)
Feb 07, 2023 2459 2484 2407 2481 430,051 +17.19(+0.70%)
Feb 06, 2023 2424 2469 2420 2464 248,549 +14.85(+0.61%)
Feb 03, 2023 2417 2466 2404 2449 288,431 +0.38(+0.02%)
Feb 02, 2023 2450 2478 2433 2448 347,348 +8.92(+0.37%)
Feb 01, 2023 2416 2456 2384 2440 412,190 +11.61(+0.48%)
Jan 31, 2023 2414 2430 2397 2428 338,949 -2.87(-0.12%)
Jan 30, 2023 2428 2450 2408 2431 318,432 -27.46(-1.12%)
Jan 27, 2023 2416 2468 2416 2458 299,874 +33.28(+1.37%)
Jan 26, 2023 2394 2428 2391 2425 238,901 +40.29(+1.69%)
Jan 25, 2023 2292 2387 2284 2385 305,099 -11.56(-0.48%)
Jan 24, 2023 2396 2425 2388 2396 237,652 +0.76(+0.03%)
Jan 23, 2023 2334 2398 2324 2395 341,811 +57.14(+2.44%)
Jan 20, 2023 2321 2344 2314 2338 306,660 +28.82(+1.25%)
Jan 19, 2023 2264 2316 2263 2309 285,266 +18.90(+0.83%)
Jan 18, 2023 2354 2369 2288 2291 307,854 -37.47(-1.61%)
Jan 17, 2023 2292 2330 2292 2328 344,871 +32.59(+1.42%)
Jan 13, 2023 2218 2296 2216 2295 291,401 +44.46(+1.98%)
Jan 12, 2023 2220 2262 2209 2251 293,075 +31.88(+1.44%)
Jan 11, 2023 2218 2241 2210 2219 290,640 +3.85(+0.17%)
Jan 10, 2023 2195 2215 2174 2215 217,227 +12.51(+0.57%)
Jan 09, 2023 2189 2217 2179 2203 272,334 +29.08(+1.34%)
Jan 06, 2023 2160 2186 2146 2174 351,303 +34.23(+1.60%)
Jan 05, 2023 2080 2148 2080 2139 376,995 +34.41(+1.63%)
Jan 04, 2023 2064 2108 2052 2105 369,026 +78.03(+3.85%)
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.