Stock Quote

Booking Holdings Inc (NQ: BKNG )

2,394.59 USD -16.54 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 2407 2386 2395 161,939 -16.54(-0.69%)
Oct 21, 2021 2401 2420 2390 2411 212,455 +26.95(+1.13%)
Oct 20, 2021 2465 2465 2369 2384 406,953 -78.92(-3.20%)
Oct 19, 2021 2503 2503 2456 2463 274,570 -39.03(-1.56%)
Oct 18, 2021 2520 2538 2494 2502 209,847 -36.21(-1.43%)
Oct 15, 2021 2520 2540 2516 2538 233,320 +42.12(+1.69%)
Oct 14, 2021 2483 2516 2474 2496 278,464 +33.69(+1.37%)
Oct 13, 2021 2465 2482 2436 2463 183,716 -2.17(-0.09%)
Oct 12, 2021 2470 2498 2453 2465 220,112 -2.71(-0.11%)
Oct 11, 2021 2480 2508 2463 2467 150,477 -6.96(-0.28%)
Oct 08, 2021 2474 2491 2463 2474 164,370 +5.37(+0.22%)
Oct 07, 2021 2473 2497 2466 2469 156,812 +20.80(+0.85%)
Oct 06, 2021 2400 2452 2384 2448 239,923 +15.86(+0.65%)
Oct 05, 2021 2459 2487 2426 2432 267,343 -27.18(-1.11%)
Oct 04, 2021 2456 2489 2422 2460 257,439 +3.65(+0.15%)
Oct 01, 2021 2417 2477 2417 2456 306,623 +82.00(+3.45%)
Sep 30, 2021 2383 2406 2355 2374 311,749 -3.95(-0.17%)
Sep 29, 2021 2437 2448 2375 2378 294,362 -54.93(-2.26%)
Sep 28, 2021 2460 2479 2423 2433 309,762 -43.77(-1.77%)
Sep 27, 2021 2494 2540 2466 2477 320,817 -14.83(-0.60%)
Sep 24, 2021 2452 2502 2452 2491 298,870 +15.84(+0.64%)
Sep 23, 2021 2411 2489 2411 2476 419,508 +69.40(+2.88%)
Sep 22, 2021 2339 2427 2339 2406 417,165 +80.49(+3.46%)
Sep 21, 2021 2364 2364 2322 2326 211,112 -15.12(-0.65%)
Sep 20, 2021 2310 2346 2286 2341 311,852 +15.37(+0.66%)
Sep 17, 2021 2351 2365 2320 2325 369,246 -19.63(-0.84%)
Sep 16, 2021 2368 2388 2338 2345 243,001 -30.97(-1.30%)
Sep 15, 2021 2329 2378 2315 2376 249,034 +47.31(+2.03%)
Sep 14, 2021 2323 2344 2311 2329 172,024 +6.54(+0.28%)
Sep 13, 2021 2314 2329 2275 2322 232,305 +17.32(+0.75%)
Sep 10, 2021 2330 2345 2302 2305 242,399 -13.87(-0.60%)
Sep 09, 2021 2306 2345 2304 2319 223,656 +2.72(+0.12%)
Sep 08, 2021 2340 2356 2296 2316 264,755 -21.79(-0.93%)
Sep 07, 2021 2308 2342 2305 2338 238,880 +33.29(+1.44%)
Sep 03, 2021 2284 2312 2276 2304 196,525 +3.99(+0.17%)
Sep 02, 2021 2304 2327 2283 2300 233,684 +13.61(+0.60%)
Sep 01, 2021 2306 2330 2285 2287 329,505 -12.82(-0.56%)
Aug 31, 2021 2286 2316 2284 2300 388,363 +21.96(+0.96%)
Aug 30, 2021 2300 2307 2270 2278 246,472 -27.76(-1.20%)
Aug 27, 2021 2279 2320 2279 2305 240,469 +28.67(+1.26%)
Aug 26, 2021 2250 2292 2250 2277 294,183 +13.01(+0.57%)
Aug 25, 2021 2240 2278 2210 2264 340,010 +30.68(+1.37%)
Aug 24, 2021 2150 2250 2139 2233 459,680 +95.79(+4.48%)
Aug 23, 2021 2072 2147 2070 2137 493,259 +62.58(+3.02%)
Aug 20, 2021 2074 2083 2058 2075 350,236 -1.12(-0.05%)
Aug 19, 2021 2079 2093 2058 2076 346,790 -10.45(-0.50%)
Aug 18, 2021 2110 2124 2082 2086 300,778 -26.96(-1.28%)
Aug 17, 2021 2104 2126 2093 2113 283,226 -17.62(-0.83%)
Aug 16, 2021 2193 2198 2093 2131 414,458 -72.53(-3.29%)
Aug 13, 2021 2196 2208 2167 2203 228,112 +10.25(+0.47%)
Aug 12, 2021 2181 2196 2154 2193 206,321 -7.05(-0.32%)
Aug 11, 2021 2195 2210 2169 2200 224,893 -0.25(-0.01%)
Aug 10, 2021 2158 2203 2158 2200 277,458 +42.69(+1.98%)
Aug 09, 2021 2183 2183 2130 2158 274,037 -25.20(-1.15%)
Aug 06, 2021 2208 2230 2152 2183 457,949 -24.73(-1.12%)
Aug 05, 2021 2150 2228 2135 2208 438,453 +122.07(+5.85%)
Aug 04, 2021 2132 2149 2079 2086 390,989 -53.65(-2.51%)
Aug 03, 2021 2174 2187 2116 2139 269,707 -31.65(-1.46%)
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.