Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booking Holdings Inc (NQ: BKNG )

3,810.06 -20.98 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 1897 1906 1857 1877 271,294 -29.84(-1.56%)
Jul 30, 2019 1901 1916 1894 1907 209,949 -2.94(-0.15%)
Jul 29, 2019 1949 1953 1899 1910 306,337 -47.07(-2.40%)
Jul 26, 2019 1931 1960 1931 1957 383,557 +40.52(+2.11%)
Jul 25, 2019 1903 1920 1896 1917 249,311 +6.85(+0.36%)
Jul 24, 2019 1887 1912 1887 1910 213,100 +18.90(+1.00%)
Jul 23, 2019 1889 1901 1879 1891 220,549 +6.52(+0.35%)
Jul 22, 2019 1875 1897 1874 1885 280,946 +11.56(+0.62%)
Jul 19, 2019 1887 1892 1873 1873 198,963 -3.81(-0.20%)
Jul 18, 2019 1853 1886 1853 1877 231,694 +21.07(+1.14%)
Jul 17, 2019 1879 1888 1856 1856 286,268 -24.04(-1.28%)
Jul 16, 2019 1871 1888 1866 1880 260,375 +6.95(+0.37%)
Jul 15, 2019 1873 1876 1863 1873 285,613 -0.56(-0.03%)
Jul 12, 2019 1869 1876 1860 1873 269,605 +8.27(+0.44%)
Jul 11, 2019 1866 1870 1860 1865 271,701 +4.75(+0.26%)
Jul 10, 2019 1881 1884 1850 1860 320,893 -8.44(-0.45%)
Jul 09, 2019 1864 1881 1857 1869 362,526 +2.10(+0.11%)
Jul 08, 2019 1909 1913 1866 1867 344,789 -48.75(-2.55%)
Jul 05, 2019 1896 1919 1892 1915 171,028 +5.08(+0.27%)
Jul 03, 2019 1897 1915 1896 1910 173,640 +11.60(+0.61%)
Jul 02, 2019 1893 1901 1880 1899 223,030 +7.02(+0.37%)
Jul 01, 2019 1891 1897 1874 1892 463,599 +26.10(+1.40%)
Jun 28, 2019 1844 1868 1836 1866 616,686 +29.40(+1.60%)
Jun 27, 2019 1826 1850 1824 1836 429,521 +14.87(+0.82%)
Jun 26, 2019 1839 1859 1820 1821 278,808 -15.17(-0.83%)
Jun 25, 2019 1872 1876 1832 1837 323,760 -25.22(-1.35%)
Jun 24, 2019 1872 1880 1860 1862 352,880 -9.14(-0.49%)
Jun 21, 2019 1850 1874 1841 1871 759,377 +18.59(+1.00%)
Jun 20, 2019 1853 1863 1836 1852 547,622 +19.16(+1.05%)
Jun 19, 2019 1803 1835 1800 1833 422,237 +32.91(+1.83%)
Jun 18, 2019 1800 1813 1782 1800 414,766 +27.45(+1.55%)
Jun 17, 2019 1767 1779 1759 1773 282,522 +5.88(+0.33%)
Jun 14, 2019 1799 1803 1764 1767 326,983 -33.86(-1.88%)
Jun 13, 2019 1793 1830 1793 1801 320,740 +10.57(+0.59%)
Jun 12, 2019 1795 1805 1771 1790 213,402 -4.70(-0.26%)
Jun 11, 2019 1791 1804 1782 1795 352,706 +22.40(+1.26%)
Jun 10, 2019 1774 1806 1770 1772 300,140 +2.81(+0.16%)
Jun 07, 2019 1757 1781 1748 1770 339,343 +23.32(+1.34%)
Jun 06, 2019 1757 1758 1738 1746 337,357 -10.09(-0.57%)
Jun 05, 2019 1747 1759 1728 1756 390,618 +17.88(+1.03%)
Jun 04, 2019 1665 1740 1665 1739 651,176 +96.10(+5.85%)
Jun 03, 2019 1650 1684 1640 1642 464,946 -5.73(-0.35%)
May 31, 2019 1642 1654 1633 1648 368,183 -16.76(-1.01%)
May 30, 2019 1679 1685 1662 1665 267,126 -12.79(-0.76%)
May 29, 2019 1669 1681 1654 1678 319,032 +0.11(+0.01%)
May 28, 2019 1699 1721 1677 1678 392,725 -22.57(-1.33%)
May 24, 2019 1723 1723 1699 1700 270,610 -8.40(-0.49%)
May 23, 2019 1738 1738 1697 1709 486,119 -27.96(-1.61%)
May 22, 2019 1749 1766 1734 1737 369,743 -27.04(-1.53%)
May 21, 2019 1754 1775 1749 1764 342,212 +14.63(+0.84%)
May 20, 2019 1761 1761 1738 1749 353,756 -29.65(-1.67%)
May 17, 2019 1778 1811 1776 1779 347,985 -15.95(-0.89%)
May 16, 2019 1781 1808 1781 1795 306,444 +13.82(+0.78%)
May 15, 2019 1770 1793 1751 1781 382,651 -4.22(-0.24%)
May 14, 2019 1778 1806 1773 1785 392,560 +16.33(+0.92%)
May 13, 2019 1791 1806 1761 1769 495,404 -52.34(-2.87%)
May 10, 2019 1816 1851 1757 1821 1,174,086 +93.37(+5.40%)
May 09, 2019 1721 1743 1707 1728 630,719 -15.53(-0.89%)
May 08, 2019 1756 1763 1738 1743 466,725 -33.20(-1.87%)
May 07, 2019 1773 1792 1763 1776 479,451 -15.44(-0.86%)
May 06, 2019 1790 1803 1773 1792 542,767 -23.45(-1.29%)
May 03, 2019 1807 1821 1805 1815 498,413 +16.00(+0.89%)
May 02, 2019 1816 1822 1791 1799 531,620 -21.42(-1.18%)
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.