Breaking News Bar

Business News and Information

Booking Holdings Inc (NQ: BKNG )

2,476.52 USD -14.83 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2199 2205 2170 2178 276,660 -36.08(-1.63%)
Jul 29, 2021 2244 2247 2212 2214 283,518 -11.99(-0.54%)
Jul 28, 2021 2250 2265 2213 2226 302,220 -19.86(-0.88%)
Jul 27, 2021 2228 2250 2203 2246 311,367 +15.49(+0.69%)
Jul 26, 2021 2204 2236 2199 2231 251,088 +28.13(+1.28%)
Jul 23, 2021 2193 2214 2182 2203 215,370 +8.16(+0.37%)
Jul 22, 2021 2192 2205 2170 2194 248,772 +0.38(+0.02%)
Jul 21, 2021 2144 2199 2144 2194 272,221 +63.60(+2.99%)
Jul 20, 2021 2068 2141 2054 2130 313,984 +62.88(+3.04%)
Jul 19, 2021 2102 2122 2059 2068 456,745 -77.17(-3.60%)
Jul 16, 2021 2184 2186 2140 2145 187,843 -24.67(-1.14%)
Jul 15, 2021 2173 2183 2146 2169 271,850 -7.23(-0.33%)
Jul 14, 2021 2206 2218 2176 2177 211,473 -11.82(-0.54%)
Jul 13, 2021 2204 2229 2186 2188 395,016 -15.56(-0.71%)
Jul 12, 2021 2182 2206 2166 2204 302,273 +9.01(+0.41%)
Jul 09, 2021 2179 2205 2160 2195 296,240 +31.07(+1.44%)
Jul 08, 2021 2147 2185 2126 2164 299,601 -2.85(-0.13%)
Jul 07, 2021 2225 2227 2153 2167 273,662 -55.55(-2.50%)
Jul 06, 2021 2234 2243 2218 2222 302,194 -16.57(-0.74%)
Jul 02, 2021 2220 2247 2215 2239 243,275 +28.87(+1.31%)
Jul 01, 2021 2195 2224 2195 2210 245,186 +21.93(+1.00%)
Jun 30, 2021 2179 2220 2175 2188 414,725 +15.90(+0.73%)
Jun 29, 2021 2192 2197 2166 2172 517,701 -32.36(-1.47%)
Jun 28, 2021 2250 2260 2172 2205 612,419 -77.11(-3.38%)
Jun 25, 2021 2258 2299 2246 2282 337,252 +35.43(+1.58%)
Jun 24, 2021 2268 2268 2235 2246 212,270 -0.05(-0.00%)
Jun 23, 2021 2251 2261 2233 2246 162,179 -4.62(-0.21%)
Jun 22, 2021 2268 2277 2239 2251 214,371 -12.17(-0.54%)
Jun 21, 2021 2254 2277 2231 2263 203,061 +20.46(+0.91%)
Jun 18, 2021 2280 2299 2231 2243 482,961 -51.39(-2.24%)
Jun 17, 2021 2296 2319 2287 2294 247,775 -4.23(-0.18%)
Jun 16, 2021 2312 2319 2285 2298 168,021 -3.73(-0.16%)
Jun 15, 2021 2302 2333 2284 2302 212,091 -3.08(-0.13%)
Jun 14, 2021 2312 2316 2291 2305 190,216 +0.67(+0.03%)
Jun 11, 2021 2314 2328 2293 2304 291,782 -20.08(-0.86%)
Jun 10, 2021 2307 2329 2283 2324 269,396 +10.39(+0.45%)
Jun 09, 2021 2300 2330 2295 2314 266,412 +10.32(+0.45%)
Jun 08, 2021 2300 2320 2290 2304 233,967 +5.22(+0.23%)
Jun 07, 2021 2320 2341 2292 2299 198,831 -17.17(-0.74%)
Jun 04, 2021 2305 2328 2304 2316 173,690 +19.88(+0.87%)
Jun 03, 2021 2293 2327 2262 2296 283,318 -22.11(-0.95%)
Jun 02, 2021 2340 2356 2311 2318 292,719 -10.36(-0.44%)
Jun 01, 2021 2380 2380 2316 2328 316,011 -33.27(-1.41%)
May 28, 2021 2340 2368 2315 2362 232,346 +26.77(+1.15%)
May 27, 2021 2361 2361 2327 2335 691,128 -12.22(-0.52%)
May 26, 2021 2366 2373 2342 2347 293,954 +7.99(+0.34%)
May 25, 2021 2358 2374 2329 2339 278,098 -9.47(-0.40%)
May 24, 2021 2302 2356 2300 2348 332,527 +55.10(+2.40%)
May 21, 2021 2325 2336 2268 2293 263,248 -12.67(-0.55%)
May 20, 2021 2280 2310 2261 2306 311,875 +36.04(+1.59%)
May 19, 2021 2174 2273 2162 2270 405,789 +58.39(+2.64%)
May 18, 2021 2232 2253 2211 2212 344,690 -11.53(-0.52%)
May 17, 2021 2262 2276 2212 2223 322,298 -59.33(-2.60%)
May 14, 2021 2251 2292 2227 2282 340,396 +75.21(+3.41%)
May 13, 2021 2194 2236 2162 2207 299,533 +35.02(+1.61%)
May 12, 2021 2231 2237 2163 2172 417,196 -75.43(-3.36%)
May 11, 2021 2230 2263 2205 2248 418,885 -15.42(-0.68%)
May 10, 2021 2332 2333 2262 2263 383,163 -63.98(-2.75%)
May 07, 2021 2312 2361 2291 2327 381,586 +47.73(+2.09%)
May 06, 2021 2298 2324 2255 2279 432,714 -58.57(-2.51%)
May 05, 2021 2402 2404 2327 2338 381,791 -45.02(-1.89%)
May 04, 2021 2410 2428 2369 2383 339,300 -57.50(-2.36%)
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.
 
bottom clear