Booking Holdings Inc (NQ: BKNG )

3,450.93 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 3467 3470 3426 3451 230,998 +36.95(+1.08%)
Mar 15, 2024 3498 3501 3409 3414 771,179 -97.58(-2.78%)
Mar 14, 2024 3550 3550 3500 3512 347,977 +11.56(+0.33%)
Mar 13, 2024 3500 3520 3482 3500 232,554 +0.00(+0.00%)
Mar 12, 2024 3522 3543 3498 3500 188,460 -2.74(-0.08%)
Mar 11, 2024 3478 3546 3476 3503 235,469 +17.04(+0.49%)
Mar 08, 2024 3477 3510 3451 3486 305,408 +7.94(+0.23%)
Mar 07, 2024 3434 3484 3409 3478 270,702 +58.48(+1.71%)
Mar 06, 2024 3424 3439 3390 3419 237,095 -2.21(-0.06%)
Mar 05, 2024 3443 3464 3407 3421 288,214 -31.07(-0.90%)
Mar 04, 2024 3453 3493 3444 3453 271,463 -38.24(-1.10%)
Mar 01, 2024 3474 3503 3445 3491 349,418 +30.82(+0.89%)
Feb 29, 2024 3497 3506 3443 3460 481,878 -26.73(-0.77%)
Feb 28, 2024 3469 3498 3451 3487 340,218 +17.47(+0.50%)
Feb 27, 2024 3507 3525 3455 3469 407,278 -21.58(-0.62%)
Feb 26, 2024 3550 3577 3489 3491 434,424 -6.19(-0.18%)
Feb 23, 2024 3689 3689 3482 3497 960,916 -395.02(-10.15%)
Feb 22, 2024 3794 3908 3765 3892 472,201 +160.45(+4.30%)
Feb 21, 2024 3707 3743 3700 3732 225,407 +40.17(+1.09%)
Feb 20, 2024 3700 3721 3679 3691 264,888 -15.94(-0.43%)
Feb 16, 2024 3745 3747 3700 3707 210,741 -33.74(-0.90%)
Feb 15, 2024 3743 3753 3702 3741 297,920 +12.32(+0.33%)
Feb 14, 2024 3732 3761 3686 3729 254,328 -9.27(-0.25%)
Feb 13, 2024 3735 3778 3693 3738 264,731 -42.52(-1.12%)
Feb 12, 2024 3748 3817 3740 3781 247,886 +31.97(+0.85%)
Feb 09, 2024 3691 3752 3654 3749 400,007 -81.83(-2.14%)
Feb 08, 2024 3740 3835 3716 3830 376,806 +130.97(+3.54%)
Feb 07, 2024 3641 3736 3637 3699 285,549 +63.81(+1.76%)
Feb 06, 2024 3626 3651 3596 3636 282,398 +19.89(+0.55%)
Feb 05, 2024 3532 3619 3526 3616 231,439 +63.45(+1.79%)
Feb 02, 2024 3530 3574 3503 3552 198,117 +2.93(+0.08%)
Feb 01, 2024 3583 3590 3503 3549 196,722 +50.85(+1.45%)
Jan 31, 2024 3521 3545 3492 3499 186,860 -47.56(-1.34%)
Jan 30, 2024 3517 3566 3516 3546 185,958 +1.27(+0.04%)
Jan 29, 2024 3514 3555 3488 3545 220,567 +34.19(+0.97%)
Jan 26, 2024 3487 3528 3471 3511 210,220 +16.31(+0.47%)
Jan 25, 2024 3511 3531 3483 3494 278,804 +6.49(+0.19%)
Jan 24, 2024 3491 3514 3468 3488 261,602 +6.11(+0.18%)
Jan 23, 2024 3514 3522 3477 3482 238,943 -15.36(-0.44%)
Jan 22, 2024 3644 3660 3472 3497 457,527 -110.21(-3.06%)
Jan 19, 2024 3553 3613 3542 3607 235,700 +87.48(+2.49%)
Jan 18, 2024 3489 3532 3473 3520 223,589 +38.81(+1.11%)
Jan 17, 2024 3488 3502 3453 3481 182,891 -13.77(-0.39%)
Jan 16, 2024 3489 3501 3458 3495 173,678 +1.30(+0.04%)
Jan 12, 2024 3563 3568 3490 3493 168,462 -49.75(-1.40%)
Jan 11, 2024 3494 3544 3477 3543 167,904 +31.05(+0.88%)
Jan 10, 2024 3485 3529 3485 3512 148,887 +31.84(+0.91%)
Jan 09, 2024 3432 3482 3432 3480 224,908 +26.32(+0.76%)
Jan 08, 2024 3403 3456 3398 3454 265,408 +54.56(+1.60%)
Jan 05, 2024 3411 3441 3386 3399 322,608 -11.77(-0.35%)
Jan 04, 2024 3391 3440 3384 3411 177,052 +10.64(+0.31%)
Jan 03, 2024 3454 3472 3396 3401 328,198 -71.11(-2.05%)
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.