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)

5,254.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5238 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%)
Oct 01, 2025 5352 5375 5250 5351 324,211 -48.71(-0.90%)
Sep 30, 2025 5427 5458 5351 5399 197,480 -55.54(-1.02%)
Sep 29, 2025 5572 5586 5448 5455 237,323 -93.19(-1.68%)
Sep 26, 2025 5578 5587 5482 5548 162,665 -27.73(-0.50%)
Sep 25, 2025 5523 5582 5454 5576 245,247 +50.13(+0.91%)
Sep 24, 2025 5528 5528 5428 5526 152,358 +16.58(+0.30%)
Sep 23, 2025 5425 5518 5424 5509 179,149 +51.89(+0.95%)
Sep 22, 2025 5400 5477 5370 5457 214,428 +12.69(+0.23%)
Sep 19, 2025 5448 5466 5400 5444 420,594 +1.56(+0.03%)
Sep 18, 2025 5557 5588 5411 5443 234,855 -110.82(-2.00%)
Sep 17, 2025 5494 5557 5455 5554 211,538 +78.69(+1.44%)
Sep 16, 2025 5577 5577 5430 5475 172,305 -84.82(-1.53%)
Sep 15, 2025 5500 5560 5424 5560 165,119 +101.51(+1.86%)
Sep 12, 2025 5461 5520 5438 5458 128,816 -39.68(-0.72%)
Sep 11, 2025 5475 5537 5410 5498 179,772 +23.19(+0.42%)
Sep 10, 2025 5564 5564 5375 5475 249,668 -97.02(-1.74%)
Sep 09, 2025 5547 5604 5518 5572 158,860 +2.13(+0.04%)
Sep 08, 2025 5528 5638 5510 5570 214,126 +63.90(+1.16%)
Sep 05, 2025 5594 5652 5455 5506 202,427 -70.46(-1.26%)
Sep 04, 2025 5560 5589 5445 5576 220,746 +2.91(+0.05%)
Sep 03, 2025 5515 5587 5476 5573 190,641 +77.26(+1.41%)
Sep 02, 2025 5568 5568 5448 5496 245,007 -93.34(-1.67%)
Aug 29, 2025 5624 5624 5578 5589 139,173 -52.85(-0.94%)
Aug 28, 2025 5620 5656 5585 5642 168,243 +36.25(+0.65%)
Aug 27, 2025 5666 5683 5571 5606 151,687 -89.84(-1.58%)
Aug 26, 2025 5691 5718 5634 5696 171,250 +2.07(+0.04%)
Aug 25, 2025 5698 5765 5690 5694 115,811 -17.24(-0.30%)
Aug 22, 2025 5715 5785 5655 5711 195,896 +10.11(+0.18%)
Aug 21, 2025 5638 5705 5589 5701 156,602 +70.84(+1.26%)
Aug 20, 2025 5574 5638 5573 5630 175,775 +55.61(+1.00%)
Aug 19, 2025 5530 5593 5517 5574 200,127 +51.99(+0.94%)
Aug 18, 2025 5440 5526 5410 5522 169,795 +77.57(+1.42%)
Aug 15, 2025 5505 5505 5428 5445 158,298 -30.42(-0.56%)
Aug 14, 2025 5458 5510 5410 5475 180,099 +36.78(+0.68%)
Aug 13, 2025 5474 5474 5394 5439 190,808 -13.59(-0.25%)
Aug 12, 2025 5355 5459 5355 5452 144,782 +97.12(+1.81%)
Aug 11, 2025 5373 5422 5340 5355 175,273 -41.59(-0.77%)
Aug 08, 2025 5445 5445 5357 5397 189,196 -26.14(-0.48%)
Aug 07, 2025 5540 5580 5396 5423 202,992 -104.02(-1.88%)
Aug 06, 2025 5465 5529 5406 5527 199,362 +78.30(+1.44%)
Aug 05, 2025 5494 5498 5400 5448 222,232 -18.20(-0.33%)
Aug 04, 2025 5403 5472 5330 5467 237,380 +89.65(+1.67%)
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.