Skip to main content

Booking Holdings Inc (NQ: BKNG )

2,550.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 2503 2568 2500 2550 319,172 +41.23(+1.64%)
May 31, 2023 2517 2523 2457 2509 823,182 -20.00(-0.79%)
May 30, 2023 2595 2606 2520 2529 485,716 -62.36(-2.41%)
May 26, 2023 2615 2664 2588 2591 465,430 -6.24(-0.24%)
May 25, 2023 2637 2638 2571 2597 380,269 -28.46(-1.08%)
May 24, 2023 2622 2643 2595 2626 269,918 -11.66(-0.44%)
May 23, 2023 2676 2680 2623 2637 289,776 -58.13(-2.16%)
May 22, 2023 2764 2786 2693 2696 282,767 -69.64(-2.52%)
May 19, 2023 2781 2781 2754 2765 344,068 -15.72(-0.57%)
May 18, 2023 2699 2787 2694 2781 337,617 +84.28(+3.13%)
May 17, 2023 2662 2700 2641 2697 297,646 +50.38(+1.90%)
May 16, 2023 2660 2692 2646 2646 225,207 +0.25(+0.01%)
May 15, 2023 2627 2653 2621 2646 198,706 +15.25(+0.58%)
May 12, 2023 2680 2680 2625 2631 220,424 -25.76(-0.97%)
May 11, 2023 2637 2668 2635 2657 212,325 +10.66(+0.40%)
May 10, 2023 2635 2664 2599 2646 411,850 +11.01(+0.42%)
May 09, 2023 2625 2665 2609 2635 339,585 -4.56(-0.17%)
May 08, 2023 2573 2648 2573 2639 344,877 +70.17(+2.73%)
May 05, 2023 2630 2650 2524 2569 788,234 -34.27(-1.32%)
May 04, 2023 2611 2646 2601 2604 489,711 -42.64(-1.61%)
May 03, 2023 2722 2722 2636 2646 403,894 -69.84(-2.57%)
May 02, 2023 2687 2732 2687 2716 291,595 +24.96(+0.93%)
May 01, 2023 2680 2720 2679 2691 252,301 +4.78(+0.18%)
Apr 28, 2023 2631 2694 2621 2686 296,034 +46.87(+1.78%)
Apr 27, 2023 2622 2641 2577 2639 376,938 +42.07(+1.62%)
Apr 26, 2023 2643 2660 2586 2597 359,957 -47.65(-1.80%)
Apr 25, 2023 2676 2676 2641 2645 283,468 -34.67(-1.29%)
Apr 24, 2023 2698 2707 2667 2680 243,631 -7.64(-0.28%)
Apr 21, 2023 2663 2690 2633 2687 218,427 +26.56(+1.00%)
Apr 20, 2023 2664 2700 2657 2661 247,738 -15.51(-0.58%)
Apr 19, 2023 2684 2695 2673 2676 198,482 -20.40(-0.76%)
Apr 18, 2023 2696 2722 2688 2697 245,029 +20.63(+0.77%)
Apr 17, 2023 2632 2676 2632 2676 175,746 +26.19(+0.99%)
Apr 14, 2023 2626 2658 2616 2650 187,874 +20.23(+0.77%)
Apr 13, 2023 2569 2631 2560 2630 334,482 +82.38(+3.23%)
Apr 12, 2023 2588 2588 2535 2547 276,197 -19.22(-0.75%)
Apr 11, 2023 2582 2589 2561 2566 236,729 -6.10(-0.24%)
Apr 10, 2023 2565 2585 2552 2573 205,802 -11.28(-0.44%)
Apr 06, 2023 2606 2606 2552 2584 272,678 -31.75(-1.21%)
Apr 05, 2023 2633 2635 2590 2616 263,165 -20.45(-0.78%)
Apr 04, 2023 2672 2675 2625 2636 260,671 -29.14(-1.09%)
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.