ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Booking Holdings Inc. - Common Stock (NQ:BKNG)

5,197.04 +169.84 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 5036 5200 5019 5197 303,853 +169.84(+3.38%)
Dec 04, 2025 5065 5082 5020 5027 187,141 -20.01(-0.40%)
Dec 03, 2025 5093 5167 5042 5047 205,164 -87.86(-1.71%)
Dec 02, 2025 4905 5176 4903 5135 433,040 +243.26(+4.97%)
Dec 01, 2025 4912 4946 4885 4892 246,622 -22.88(-0.47%)
Nov 28, 2025 4905 4952 4885 4915 159,191 +2.84(+0.06%)
Nov 26, 2025 4900 4950 4889 4912 283,696 +5.61(+0.11%)
Nov 25, 2025 4883 4952 4867 4906 335,206 +30.87(+0.63%)
Nov 24, 2025 4833 4900 4811 4875 405,557 +107.37(+2.25%)
Nov 21, 2025 4600 4800 4600 4768 476,803 +184.90(+4.03%)
Nov 20, 2025 4673 4708 4571 4583 361,711 -107.67(-2.30%)
Nov 19, 2025 4770 4788 4663 4691 346,160 -92.24(-1.93%)
Nov 18, 2025 4798 4862 4755 4783 325,597 -21.00(-0.44%)
Nov 17, 2025 5030 5089 4773 4804 417,532 -244.00(-4.83%)
Nov 14, 2025 5082 5129 5021 5048 205,512 -27.60(-0.54%)
Nov 13, 2025 5209 5236 5063 5076 293,723 -99.97(-1.93%)
Nov 12, 2025 5055 5183 5018 5176 241,848 +124.93(+2.47%)
Nov 11, 2025 4973 5072 4958 5051 203,631 +92.25(+1.86%)
Nov 10, 2025 4956 5034 4943 4958 263,223 +18.40(+0.37%)
Nov 07, 2025 4917 5014 4905 4940 271,604 +40.95(+0.84%)
Nov 06, 2025 4880 4930 4855 4899 293,175 -12.10(-0.25%)
Nov 05, 2025 4981 4989 4887 4911 254,912 -80.61(-1.61%)
Nov 04, 2025 4998 5080 4954 4992 226,813 -38.79(-0.77%)
Nov 03, 2025 5064 5085 4983 5031 226,966 -47.19(-0.93%)
Oct 31, 2025 5065 5110 5030 5078 177,253 -2.47(-0.05%)
Oct 30, 2025 5063 5280 5055 5080 326,099 +4.35(+0.09%)
Oct 29, 2025 5200 5220 4928 5076 461,661 -44.71(-0.87%)
Oct 28, 2025 5241 5275 5121 5121 407,309 -133.83(-2.55%)
Oct 27, 2025 5235 5263 5203 5254 214,932 +108.24(+2.10%)
Oct 24, 2025 5130 5176 5080 5146 225,613 +52.69(+1.03%)
Oct 23, 2025 5258 5258 5080 5093 310,736 -137.12(-2.62%)
Oct 22, 2025 5328 5328 5207 5231 195,796 -55.41(-1.05%)
Oct 21, 2025 5140 5310 5109 5286 304,550 +144.12(+2.80%)
Oct 20, 2025 5106 5173 5080 5142 299,130 +71.86(+1.42%)
Oct 17, 2025 4949 5084 4924 5070 292,301 +117.71(+2.38%)
Oct 16, 2025 5060 5088 4931 4952 305,753 -128.55(-2.53%)
Oct 15, 2025 5292 5292 5063 5081 275,013 -199.28(-3.77%)
Oct 14, 2025 5210 5318 5196 5280 207,081 +26.29(+0.50%)
Oct 13, 2025 5204 5263 5169 5254 204,709 +88.92(+1.72%)
Oct 10, 2025 5194 5240 5131 5165 197,038 -27.00(-0.52%)
Oct 09, 2025 5083 5211 5039 5192 222,503 +60.70(+1.18%)
Oct 08, 2025 5223 5110 5131 289,151 -110.77(-2.11%)
Oct 07, 2025 5422 5422 5188 5242 264,684 -177.87(-3.28%)
Oct 06, 2025 5368 5625 5260 5420 353,956 +1.82(+0.03%)
Oct 03, 2025 5449 5466 5370 5418 269,593 -6.50(-0.12%)
Oct 02, 2025 5325 5431 5301 5425 208,532 +73.99(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.