Stock Quote

Booking Holdings Inc (NQ: BKNG )

2,443.50 USD +84.13 (+3.57%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 2344 2450 2324 2444 609,508 +84.13(+3.57%)
Feb 23, 2021 2331 2367 2292 2359 515,303 +9.35(+0.40%)
Feb 22, 2021 2266 2393 2266 2350 504,098 +56.97(+2.48%)
Feb 19, 2021 2273 2322 2260 2293 353,800 +33.26(+1.47%)
Feb 18, 2021 2190 2276 2190 2260 316,975 +26.02(+1.16%)
Feb 17, 2021 2183 2238 2174 2234 287,684 +49.61(+2.27%)
Feb 16, 2021 2147 2198 2134 2184 242,357 +33.58(+1.56%)
Feb 12, 2021 2126 2189 2110 2151 210,600 -8.68(-0.40%)
Feb 11, 2021 2145 2184 2133 2159 258,320 +17.50(+0.82%)
Feb 10, 2021 2116 2161 2091 2142 334,104 +56.48(+2.71%)
Feb 09, 2021 2083 2105 2052 2085 229,727 -14.28(-0.68%)
Feb 08, 2021 2117 2132 2071 2100 219,054 +3.14(+0.15%)
Feb 05, 2021 2109 2130 2074 2096 238,400 +13.48(+0.65%)
Feb 04, 2021 2036 2086 2016 2083 355,213 +55.64(+2.74%)
Feb 03, 2021 2080 2095 2025 2027 352,554 -38.23(-1.85%)
Feb 02, 2021 2035 2113 2025 2066 440,674 +75.07(+3.77%)
Feb 01, 2021 1996 2006 1965 1990 478,743 +46.13(+2.37%)
Jan 29, 2021 2040 2040 1939 1944 536,300 -89.77(-4.41%)
Jan 28, 2021 1979 2049 1936 2034 843,294 +148.01(+7.85%)
Jan 27, 2021 1931 1976 1861 1886 704,985 -97.07(-4.89%)
Jan 26, 2021 2033 2057 1975 1983 447,879 -35.27(-1.75%)
Jan 25, 2021 2045 2060 1947 2018 879,519 -47.81(-2.31%)
Jan 22, 2021 2102 2110 2065 2066 356,600 -43.70(-2.07%)
Jan 21, 2021 2141 2157 2105 2110 460,827 -50.11(-2.32%)
Jan 20, 2021 2180 2180 2125 2160 338,687 -2.99(-0.14%)
Jan 19, 2021 2135 2170 2109 2163 274,946 +43.81(+2.07%)
Jan 15, 2021 2179 2179 2116 2119 340,700 -63.36(-2.90%)
Jan 14, 2021 2185 2216 2179 2183 273,075 +0.17(+0.01%)
Jan 13, 2021 2168 2208 2168 2182 238,156 -13.92(-0.63%)
Jan 12, 2021 2237 2244 2192 2196 259,396 -24.93(-1.12%)
Jan 11, 2021 2252 2290 2214 2221 320,576 -60.27(-2.64%)
Jan 08, 2021 2256 2290 2248 2282 310,500 +41.69(+1.86%)
Jan 07, 2021 2278 2288 2220 2240 299,734 -9.96(-0.44%)
Jan 06, 2021 2176 2288 2160 2250 393,353 +61.74(+2.82%)
Jan 05, 2021 2164 2226 2155 2188 348,199 +23.99(+1.11%)
Jan 04, 2021 2250 2257 2121 2164 334,006 -63.19(-2.84%)
Dec 31, 2020 2227 2227 2227 229,742 +22.01(+1.00%)
Dec 30, 2020 2200 2214 2175 2205 229,742 +19.86(+0.91%)
Dec 29, 2020 2166 2200 2154 2185 341,885 +47.48(+2.22%)
Dec 28, 2020 2129 2152 2124 2138 250,990 +49.57(+2.37%)
Dec 24, 2020 2119 2119 2081 2088 182,500 -12.50(-0.59%)
Dec 23, 2020 2055 2114 2050 2101 314,662 +48.03(+2.34%)
Dec 22, 2020 2068 2069 2031 2053 198,807 -15.38(-0.74%)
Dec 21, 2020 2050 2072 2024 2068 357,108 -31.45(-1.50%)
Dec 18, 2020 2119 2119 2088 2100 536,100 -13.78(-0.65%)
Dec 17, 2020 2118 2127 2071 2113 295,250 +14.72(+0.70%)
Dec 16, 2020 2118 2118 2077 2099 238,564 +0.66(+0.03%)
Dec 15, 2020 2078 2106 2055 2098 314,708 +32.04(+1.55%)
Dec 14, 2020 2120 2143 2065 2066 339,209 -23.20(-1.11%)
Dec 11, 2020 2090 2104 2050 2089 354,400 -15.66(-0.74%)
Dec 10, 2020 2095 2152 2079 2105 379,653 -2.24(-0.11%)
Dec 09, 2020 2100 2170 2077 2107 697,943 +20.46(+0.98%)
Dec 08, 2020 2093 2128 2082 2087 342,349 -42.13(-1.98%)
Dec 07, 2020 2120 2137 2085 2129 321,480 +3.75(+0.18%)
Dec 04, 2020 2104 2139 2090 2125 339,500 +28.40(+1.35%)
Dec 03, 2020 2097 2122 2065 2097 365,114 +18.21(+0.88%)
Dec 02, 2020 2053 2098 2037 2078 247,715 +25.75(+1.25%)
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.