Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2106	2155	2061	2087	665,460	-73.62(-3.41%)
Nov 29, 2021	2191	2212	2125	2160	453,296	+20.29(+0.95%)
Nov 26, 2021	2107	2147	2084	2140	727,014	-166.36(-7.21%)
Nov 24, 2021	2295	2334	2275	2307	297,275	-17.88(-0.77%)
Nov 23, 2021	2296	2333	2294	2324	258,391	+43.68(+1.92%)
Nov 22, 2021	2314	2349	2277	2281	376,252	-42.55(-1.83%)
Nov 19, 2021	2298	2341	2262	2323	489,950	-35.77(-1.52%)
Nov 18, 2021	2357	2364	2352	2359	342,923	+9.57(+0.41%)
Nov 17, 2021	2369	2386	2338	2349	461,132	-13.85(-0.59%)
Nov 16, 2021	2395	2395	2350	2363	428,835	-24.50(-1.03%)
Nov 15, 2021	2437	2446	2383	2388	339,519	-46.31(-1.90%)
Nov 12, 2021	2478	2478	2425	2434	319,103	-27.20(-1.11%)
Nov 11, 2021	2555	2557	2458	2461	344,784	-90.09(-3.53%)
Nov 10, 2021	2640			2551	368,735	-77.86(-2.96%)
Nov 09, 2021	2620	2668	2602	2629	410,215	+8.28(+0.32%)
Nov 08, 2021	2640	2668	2581	2621	500,794	+20.74(+0.80%)
Nov 05, 2021	2526	2613	2498	2600	760,905	+180.66(+7.47%)
Nov 04, 2021	2521	2521	2415	2420	536,817	+1.67(+0.07%)
Nov 03, 2021	2426	2457	2388	2418	363,615	-18.37(-0.75%)
Nov 02, 2021	2458	2476	2403	2436	274,947	-35.60(-1.44%)
Nov 01, 2021	2403	2472	2458	2472	291,925	+68.42(+2.85%)
Oct 29, 2021	2402	2413	2375	2403	218,019	-8.50(-0.35%)
Oct 28, 2021	2409	2414	2378	2412	150,488	+1.24(+0.05%)
Oct 27, 2021	2414	2440	2393	2411	197,251	-14.83(-0.61%)
Oct 26, 2021	2406			2426	176,780	+29.83(+1.25%)
Oct 25, 2021	2381	2403	2355	2396	143,438	+18.26(+0.77%)
Oct 22, 2021	2390		2369	2377	163,109	-16.42(-0.69%)
Oct 21, 2021	2383	2403	2373	2394	213,984	+26.76(+1.13%)
Oct 20, 2021	2447	2447	2352	2367	409,881	-78.36(-3.20%)
Oct 19, 2021	2485	2485	2438	2446	276,546	-38.75(-1.56%)
Oct 18, 2021	2502	2520	2477	2484	211,357	-35.95(-1.43%)
Oct 15, 2021	2502	2522	2498	2520	234,999	+41.82(+1.69%)
Oct 14, 2021	2465	2498	2457	2478	280,468	+33.45(+1.37%)
Oct 13, 2021	2447	2464	2419	2445	185,038	-2.16(-0.09%)
Oct 12, 2021	2453	2480	2436	2447	221,696	-2.69(-0.11%)
Oct 11, 2021	2463	2490	2446	2450	151,560	-6.91(-0.28%)
Oct 08, 2021	2456	2473	2445	2457	165,552	+5.33(+0.22%)
Oct 07, 2021	2455	2479	2449	2451	157,940	+20.65(+0.85%)
Oct 06, 2021	2383	2435	2367	2431	241,649	+15.75(+0.65%)
Oct 05, 2021	2441	2469	2409	2415	269,267	-26.99(-1.11%)
Oct 04, 2021	2438	2471	2404	2442	259,291	+3.63(+0.15%)
Oct 01, 2021	2400	2459	2400	2438	308,829	+81.41(+3.45%)
Sep 30, 2021	2366	2389	2338	2357	313,992	-3.92(-0.17%)
Sep 29, 2021	2419	2430	2358	2361	296,480	-54.54(-2.26%)
Sep 28, 2021	2442	2462	2406	2415	311,991	-43.45(-1.77%)
Sep 27, 2021	2476	2522	2448	2459	323,125	-14.73(-0.60%)
Sep 24, 2021	2435	2485	2435	2474	301,021	+15.73(+0.64%)
Sep 23, 2021	2393	2471	2393	2458	422,527	+68.90(+2.88%)
Sep 22, 2021	2322	2410	2322	2389	420,167	+79.92(+3.46%)
Sep 21, 2021	2347	2347	2306	2309	212,631	-15.01(-0.65%)
Sep 20, 2021	2293	2329	2270	2324	314,096	+15.26(+0.66%)
Sep 17, 2021	2334	2348	2303	2309	371,903	-19.49(-0.84%)
Sep 16, 2021	2351	2371	2321	2328	244,749	-30.75(-1.30%)
Sep 15, 2021	2312	2361	2299	2359	250,826	+46.97(+2.03%)
Sep 14, 2021	2306	2327	2294	2312	173,262	+6.49(+0.28%)
Sep 13, 2021	2298	2312	2259	2306	233,976	+17.20(+0.75%)
Sep 10, 2021	2313	2328	2285	2288	244,143	-13.77(-0.60%)
Sep 09, 2021	2290	2329	2288	2302	225,265	+2.70(+0.12%)
Sep 08, 2021	2323	2339	2280	2299	266,660	-21.64(-0.93%)
Sep 07, 2021	2291	2325	2289	2321	240,599	+33.06(+1.44%)
Sep 03, 2021	2268	2295	2260	2288	197,939	+3.96(+0.17%)
Sep 02, 2021	2288	2310	2266	2284	235,365	+13.51(+0.60%)
Sep 01, 2021	2289	2313	2269	2271	331,876	-12.73(-0.56%)
Aug 31, 2021	2270	2300	2268	2283	391,158	+21.81(+0.96%)
Aug 30, 2021	2284	2290	2254	2261	248,245	-27.57(-1.20%)
Aug 27, 2021	2263	2303	2262	2289	242,199	+28.47(+1.26%)
Aug 26, 2021	2234	2276	2234	2261	296,300	+12.92(+0.57%)
Aug 25, 2021	2224	2262	2194	2248	342,457	+30.46(+1.37%)
Aug 24, 2021	2135	2234	2123	2217	462,988	+95.10(+4.48%)
Aug 23, 2021	2057	2132	2055	2122	496,809	+62.14(+3.02%)
Aug 20, 2021	2059	2068	2044	2060	352,756	-1.12(-0.05%)
Aug 19, 2021	2064	2078	2044	2061	349,285	-10.37(-0.50%)
Aug 18, 2021	2095	2109	2067	2071	302,942	-26.77(-1.28%)
Aug 17, 2021	2089	2111	2078	2098	285,264	-17.49(-0.83%)
Aug 16, 2021	2178	2182	2078	2116	417,440	-72.02(-3.29%)
Aug 13, 2021	2181	2192	2152	2188	229,753	+10.18(+0.47%)
Aug 12, 2021	2166	2181	2139	2178	207,805	-7.00(-0.32%)
Aug 11, 2021	2179	2194	2153	2184	226,511	-0.25(-0.01%)
Aug 10, 2021	2142	2187	2142	2185	279,454	+42.39(+1.98%)
Aug 09, 2021	2167	2167	2115	2142	276,009	-25.02(-1.15%)
Aug 06, 2021	2192	2214	2137	2167	461,244	-24.55(-1.12%)
Aug 05, 2021	2135	2212	2120	2192	441,608	+121.19(+5.85%)
Aug 04, 2021	2117	2133	2064	2071	393,802	-53.26(-2.51%)
Aug 03, 2021	2158	2171	2101	2124	271,648	-31.43(-1.46%)
Aug 02, 2021	2176	2220	2145	2155	254,505	-7.26(-0.34%)
Jul 30, 2021	2183	2189	2155	2163	278,651	-35.83(-1.63%)
Jul 29, 2021	2228	2231	2197	2199	285,558	-11.90(-0.54%)
Jul 28, 2021	2234	2248	2197	2210	304,395	-19.72(-0.88%)
Jul 27, 2021	2212	2234	2187	2230	313,607	+15.38(+0.69%)
Jul 26, 2021	2188	2220	2184	2215	252,895	+27.93(+1.28%)
Jul 23, 2021	2177	2198	2167	2187	216,920	+8.10(+0.37%)
Jul 22, 2021	2176	2189	2154	2179	250,562	+0.38(+0.02%)
Jul 21, 2021	2128	2183	2128	2178	274,180	+63.14(+2.99%)
Jul 20, 2021	2053	2126	2039	2115	316,243	+62.43(+3.04%)
Jul 19, 2021	2087	2107	2044	2053	460,032	-76.61(-3.60%)
Jul 16, 2021	2168	2171	2124	2129	189,194	-24.50(-1.14%)
Jul 15, 2021	2157	2168	2130	2154	273,806	-7.18(-0.33%)
Jul 14, 2021	2190	2202	2160	2161	212,994	-11.73(-0.54%)
Jul 13, 2021	2189	2213	2170	2173	397,858	-15.45(-0.71%)
Jul 12, 2021	2166	2190	2151	2188	304,448	+8.94(+0.41%)
Jul 09, 2021	2164	2190	2145	2179	298,372	+30.85(+1.44%)
Jul 08, 2021	2132	2169	2111	2148	301,757	-2.83(-0.13%)
Jul 07, 2021	2209	2212	2138	2151	275,631	-55.15(-2.50%)
Jul 06, 2021	2218	2227	2202	2206	304,368	-16.45(-0.74%)
Jul 02, 2021	2204	2231	2199	2223	245,025	+28.66(+1.31%)
Jul 01, 2021	2179	2208	2179	2194	246,950	+21.78(+1.00%)
Jun 30, 2021	2163	2204	2159	2172	417,709	+15.78(+0.73%)
Jun 29, 2021	2177	2181	2150	2157	521,426	-32.13(-1.47%)
Jun 28, 2021	2234	2238	2156	2189	616,826	-76.56(-3.38%)
Jun 25, 2021	2242	2283	2230	2265	339,679	+35.18(+1.58%)
Jun 24, 2021	2251	2252	2219	2230	213,797	-0.05(-0.00%)
Jun 23, 2021	2235	2245	2217	2230	163,346	-4.59(-0.21%)
Jun 22, 2021	2252	2260	2223	2235	215,913	-12.08(-0.54%)
Jun 21, 2021	2238	2260	2215	2247	204,522	+20.31(+0.91%)
Jun 18, 2021	2263	2283	2215	2227	486,436	-51.02(-2.24%)
Jun 17, 2021	2280	2302	2271	2278	249,558	-4.20(-0.18%)
Jun 16, 2021	2296	2303	2268	2282	169,230	-3.70(-0.16%)
Jun 15, 2021	2286	2316	2268	2286	213,617	-3.06(-0.13%)
Jun 14, 2021	2295	2299	2274	2289	191,585	+0.67(+0.03%)
Jun 11, 2021	2297	2311	2277	2288	293,881	-19.94(-0.86%)
Jun 10, 2021	2291	2312	2267	2308	271,334	+10.32(+0.45%)
Jun 09, 2021	2284	2314	2278	2298	268,329	+10.24(+0.45%)
Jun 08, 2021	2284	2303	2274	2287	235,650	+5.18(+0.23%)
Jun 07, 2021	2303	2324	2275	2282	200,262	-17.04(-0.74%)
Jun 04, 2021	2288	2312	2288	2299	174,940	+19.73(+0.87%)
Jun 03, 2021	2277	2310	2246	2279	285,357	-21.95(-0.95%)
Jun 02, 2021	2323	2340	2294	2301	294,825	-10.28(-0.44%)
Jun 01, 2021	2363	2363	2300	2312	318,285	-33.04(-1.41%)
May 28, 2021	2323	2351	2299	2345	234,018	+26.58(+1.15%)
May 27, 2021	2344	2344	2310	2318	696,102	-12.13(-0.52%)
May 26, 2021	2350	2356	2325	2330	296,069	+7.93(+0.34%)
May 25, 2021	2341	2357	2313	2322	280,099	-9.40(-0.40%)
May 24, 2021	2285	2339	2284	2332	334,920	+54.71(+2.40%)
May 21, 2021	2308	2320	2252	2277	265,142	-12.58(-0.55%)
May 20, 2021	2264	2293	2245	2290	314,119	+35.78(+1.59%)
May 19, 2021	2158	2256	2146	2254	408,709	+57.97(+2.64%)
May 18, 2021	2216	2236	2195	2196	347,170	-11.44(-0.52%)
May 17, 2021	2245	2259	2196	2207	324,617	-58.91(-2.60%)
May 14, 2021	2235	2275	2211	2266	342,845	+74.67(+3.41%)
May 13, 2021	2178	2220	2147	2192	301,688	+34.77(+1.61%)
May 12, 2021	2215	2221	2148	2157	420,198	-74.89(-3.36%)
May 11, 2021	2214	2247	2189	2232	421,899	-15.31(-0.68%)
May 10, 2021	2315	2316	2246	2247	385,920	-63.52(-2.75%)
May 07, 2021	2296	2345	2274	2310	384,332	+47.39(+2.09%)
May 06, 2021	2281	2307	2239	2263	435,828	-58.15(-2.51%)
May 05, 2021	2385	2387	2311	2321	384,538	-44.70(-1.89%)
May 04, 2021	2393	2410	2352	2366	341,741	-57.09(-2.36%)
May 03, 2021	2466	2469	2418	2423	191,466	-25.46(-1.04%)
Apr 30, 2021	2480	2480	2419	2448	330,562	-35.10(-1.41%)
Apr 29, 2021	2490	2498	2458	2484	220,441	-3.64(-0.15%)
Apr 28, 2021	2457	2497	2443	2487	325,836	+40.66(+1.66%)
Apr 27, 2021	2440	2451	2424	2447	222,304	+5.86(+0.24%)
Apr 26, 2021	2408	2443	2390	2441	325,550	+62.37(+2.62%)
Apr 23, 2021	2350	2387	2334	2378	255,525	+48.03(+2.06%)
Apr 22, 2021	2337	2378	2326	2330	289,606	-10.60(-0.45%)
Apr 21, 2021	2343	2349	2326	2341	282,855	+12.64(+0.54%)
Apr 20, 2021	2416	2419	2301	2328	481,199	-110.41(-4.53%)
Apr 19, 2021	2463	2471	2426	2439	329,336	-20.55(-0.84%)
Apr 16, 2021	2426	2472	2418	2459	789,038	+43.38(+1.80%)
Apr 15, 2021	2450	2451	2409	2416	643,875	-20.86(-0.86%)
Apr 14, 2021	2396	2465	2390	2437	946,335	+49.57(+2.08%)
Apr 13, 2021	2387	2399	2350	2387	795,353	-4.73(-0.20%)
Apr 12, 2021	2419	2433	2379	2392	555,367	-40.71(-1.67%)
Apr 09, 2021	2417	2437	2388	2433	241,425	+21.91(+0.91%)
Apr 08, 2021	2375	2418	2375	2411	223,603	+17.23(+0.72%)
Apr 07, 2021	2412	2423	2378	2393	237,200	-11.28(-0.47%)
Apr 06, 2021	2398	2430	2390	2405	413,980	+12.73(+0.53%)
Apr 05, 2021	2393	2419	2370	2392	344,799	+26.52(+1.12%)
Apr 01, 2021	2337	2373	2331	2365	250,187	+52.25(+2.26%)
Mar 31, 2021	2329	2347	2303	2313	534,665	-5.02(-0.22%)
Mar 30, 2021	2327	2353	2300	2318	252,228	-16.35(-0.70%)
Mar 29, 2021	2294	2358	2291	2335	343,900	+27.63(+1.20%)
Mar 26, 2021	2260	2313	2231	2307	379,713	+54.23(+2.41%)
Mar 25, 2021	2171	2267	2157	2253	423,998	+65.71(+3.00%)
Mar 24, 2021	2216	2262	2183	2187	444,304	-12.18(-0.55%)
Mar 23, 2021	2235	2235	2169	2199	505,540	-16.77(-0.76%)
Mar 22, 2021	2323	2323	2209	2216	535,126	-55.45(-2.44%)
Mar 19, 2021	2316	2333	2250	2271	642,088	-58.79(-2.52%)
Mar 18, 2021	2411	2430	2327	2330	501,636	-114.01(-4.66%)
Mar 17, 2021	2357	2452	2353	2444	397,191	+64.75(+2.72%)
Mar 16, 2021	2399	2412	2363	2379	363,238	-42.63(-1.76%)
Mar 15, 2021	2396	2426	2357	2422	472,147	+38.19(+1.60%)
Mar 12, 2021	2342	2396	2334	2384	407,612	+38.70(+1.65%)
Mar 11, 2021	2381	2430	2327	2345	515,865	-7.21(-0.31%)
Mar 10, 2021	2369	2403	2347	2352	447,069	+2.51(+0.11%)
Mar 09, 2021	2363	2424	2327	2350	485,206	-1.93(-0.08%)
Mar 08, 2021	2287	2395	2282	2352	568,091	+61.20(+2.67%)
Mar 05, 2021	2220	2296	2163	2291	438,735	+87.12(+3.95%)
Mar 04, 2021	2261	2261	2148	2203	487,555	-55.25(-2.45%)
Mar 03, 2021	2270	2318	2256	2259	367,080	-7.16(-0.32%)
Mar 02, 2021	2321	2325	2259	2266	312,232	-38.02(-1.65%)
Mar 01, 2021	2353	2365	2284	2304	362,477	-7.95(-0.34%)
Feb 26, 2021	2327	2328	2236	2312	507,526	+54.91(+2.43%)
Feb 25, 2021	2403	2422	2245	2257	756,654	-169.08(-6.97%)
Feb 24, 2021	2327	2433	2308	2426	613,894	+83.53(+3.57%)
Feb 23, 2021	2314	2350	2276	2343	519,011	+9.28(+0.40%)
Feb 22, 2021	2249	2376	2249	2333	507,726	+56.57(+2.48%)
Feb 19, 2021	2257	2305	2244	2277	356,346	+33.02(+1.47%)
Feb 18, 2021	2174	2260	2174	2244	319,256	+25.83(+1.16%)
Feb 17, 2021	2168	2222	2159	2218	289,754	+49.26(+2.27%)
Feb 16, 2021	2132	2182	2118	2169	244,101	+33.34(+1.56%)
Feb 12, 2021	2111	2173	2095	2135	212,115	-8.62(-0.40%)
Feb 11, 2021	2130	2168	2118	2144	260,179	+17.37(+0.82%)
Feb 10, 2021	2101	2146	2076	2126	336,508	+56.08(+2.71%)
Feb 09, 2021	2068	2090	2037	2070	231,380	-14.18(-0.68%)
Feb 08, 2021	2102	2116	2056	2085	220,630	+3.12(+0.15%)
Feb 05, 2021	2094	2115	2059	2081	240,115	+13.38(+0.65%)
Feb 04, 2021	2022	2071	2001	2068	357,769	+55.25(+2.74%)
Feb 03, 2021	2065	2080	2010	2013	355,091	-37.96(-1.85%)
Feb 02, 2021	2020	2098	2011	2051	443,845	+74.53(+3.77%)
Feb 01, 2021	1982	1992	1951	1976	482,188	+45.80(+2.37%)
Jan 29, 2021	2025	2025	1925	1930	540,159	-89.13(-4.41%)
Jan 28, 2021	1965	2034	1922	2020	849,363	+146.96(+7.85%)
Jan 27, 2021	1917	1962	1847	1873	710,058	-96.38(-4.89%)
Jan 26, 2021	2019	2042	1961	1969	451,102	-35.02(-1.75%)
Jan 25, 2021	2030	2046	1933	2004	885,848	-47.47(-2.31%)
Jan 22, 2021	2087	2094	2050	2051	359,166	-43.38(-2.07%)
Jan 21, 2021	2126	2142	2090	2095	464,143	-49.75(-2.32%)
Jan 20, 2021	2164	2164	2109	2145	341,124	-2.97(-0.14%)
Jan 19, 2021	2120	2154	2094	2148	276,933	+43.49(+2.07%)
Jan 15, 2021	2164	2164	2101	2104	343,152	-62.90(-2.90%)
Jan 14, 2021	2170	2200	2163	2167	275,040	+0.16(+0.01%)
Jan 13, 2021	2153	2192	2153	2167	239,870	-13.82(-0.63%)
Jan 12, 2021	2221	2228	2176	2181	261,262	-24.75(-1.12%)
Jan 11, 2021	2236	2274	2198	2205	322,883	-59.84(-2.64%)
Jan 08, 2021	2240	2274	2232	2265	312,734	+41.40(+1.86%)
Jan 07, 2021	2262	2272	2204	2224	301,891	-9.89(-0.44%)
Jan 06, 2021	2160	2272	2145	2234	396,184	+61.30(+2.82%)
Jan 05, 2021	2149	2210	2139	2172	350,705	+23.81(+1.11%)
Jan 04, 2021	2234	2241	2106	2149	336,409	-62.73(-2.84%)
Dec 31, 2020		2211	2211	2211	231,395	+21.85(+1.00%)
Dec 30, 2020	2184	2198	2159	2190	231,395	+19.72(+0.91%)
Dec 29, 2020	2150	2184	2139	2170	344,345	+47.14(+2.22%)
Dec 28, 2020	2114	2137	2109	2123	252,796	+49.21(+2.37%)
Dec 24, 2020	2104	2104	2066	2073	183,813	-12.41(-0.59%)
Dec 23, 2020	2041	2099	2036	2086	316,926	+47.69(+2.34%)
Dec 22, 2020	2054	2055	2017	2038	200,237	-15.27(-0.74%)
Dec 21, 2020	2035	2057	2010	2053	359,678	-31.23(-1.50%)
Dec 18, 2020	2104	2104	2073	2085	539,958	-13.68(-0.65%)
Dec 17, 2020	2103	2112	2056	2098	297,374	+14.62(+0.70%)
Dec 16, 2020	2103	2103	2063	2084	240,280	+0.65(+0.03%)
Dec 15, 2020	2063	2091	2040	2083	316,972	+31.81(+1.55%)
Dec 14, 2020	2105	2128	2050	2051	341,650	-23.03(-1.11%)
Dec 11, 2020	2075	2089	2035	2074	356,950	-15.55(-0.74%)
Dec 10, 2020	2080	2136	2064	2090	382,385	-2.22(-0.11%)
Dec 09, 2020	2085	2155	2062	2092	702,966	+20.31(+0.98%)
Dec 08, 2020	2078	2113	2068	2072	344,812	-41.83(-1.98%)
Dec 07, 2020	2105	2122	2070	2114	323,793	+3.72(+0.18%)
Dec 04, 2020	2089	2124	2075	2110	341,943	+28.20(+1.35%)
Dec 03, 2020	2082	2107	2050	2082	367,741	+18.08(+0.88%)
Dec 02, 2020	2038	2083	2022	2064	249,497	+25.57(+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.

Booking Holdings Inc (NQ: BKNG )

Historical Prices

Free News Feed