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 (%)
Jul 31, 2023 2992 3010 2958 2963 369,488 -41.34(-1.38%)
Jul 28, 2023 2980 3009 2974 3005 189,606 +56.21(+1.91%)
Jul 27, 2023 2967 2985 2945 2948 224,039 -2.26(-0.08%)
Jul 26, 2023 2935 2959 2916 2951 167,299 +15.69(+0.53%)
Jul 25, 2023 2878 2953 2878 2935 246,371 +48.55(+1.68%)
Jul 24, 2023 2899 2912 2864 2886 255,808 -29.41(-1.01%)
Jul 21, 2023 2932 2965 2916 2916 710,662 +5.73(+0.20%)
Jul 20, 2023 2913 2965 2909 2910 257,965 -10.36(-0.35%)
Jul 19, 2023 2973 2990 2919 2920 300,521 -53.59(-1.80%)
Jul 18, 2023 2929 2977 2913 2974 308,795 +31.87(+1.08%)
Jul 17, 2023 2850 2947 2850 2942 252,229 +82.53(+2.89%)
Jul 14, 2023 2838 2860 2821 2860 239,257 +32.31(+1.14%)
Jul 13, 2023 2818 2846 2817 2827 311,928 +45.94(+1.65%)
Jul 12, 2023 2797 2814 2774 2781 307,735 +5.05(+0.18%)
Jul 11, 2023 2733 2782 2727 2776 279,049 +54.44(+2.00%)
Jul 10, 2023 2630 2726 2630 2722 404,102 +91.68(+3.49%)
Jul 07, 2023 2621 2655 2621 2630 269,660 +4.21(+0.16%)
Jul 06, 2023 2644 2653 2618 2626 310,005 -41.20(-1.54%)
Jul 05, 2023 2708 2716 2661 2667 277,558 -46.68(-1.72%)
Jul 03, 2023 2687 2736 2676 2714 179,793 +20.41(+0.76%)
Jun 30, 2023 2679 2713 2670 2693 307,411 +44.31(+1.67%)
Jun 29, 2023 2665 2669 2626 2649 224,559 -10.53(-0.40%)
Jun 28, 2023 2691 2716 2656 2660 242,804 -33.81(-1.26%)
Jun 27, 2023 2641 2716 2641 2693 389,190 +84.39(+3.23%)
Jun 26, 2023 2607 2645 2598 2609 226,612 -8.15(-0.31%)
Jun 23, 2023 2631 2651 2613 2617 325,473 -53.83(-2.02%)
Jun 22, 2023 2636 2675 2634 2671 225,689 +34.01(+1.29%)
Jun 21, 2023 2630 2658 2613 2637 245,530 +7.13(+0.27%)
Jun 20, 2023 2613 2663 2607 2630 293,285 -4.33(-0.16%)
Jun 16, 2023 2695 2695 2625 2634 830,985 -30.63(-1.15%)
Jun 15, 2023 2589 2672 2581 2665 399,521 +32.15(+1.22%)
May 08, 2023 2567 2641 2567 2633 345,759 +69.99(+2.73%)
May 05, 2023 2624 2643 2518 2563 790,251 -34.18(-1.32%)
May 04, 2023 2604 2639 2594 2597 490,964 -42.54(-1.61%)
May 03, 2023 2715 2715 2629 2639 404,927 -69.66(-2.57%)
May 02, 2023 2680 2725 2680 2709 292,341 +24.90(+0.93%)
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.