Booking Holdings Inc (NQ: BKNG )

4,676.25 +212.32 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 2033 2074 2015 2038 297,238 +24.04(+1.19%)
Nov 30, 2020 2043 2043 2005 2014 337,942 -24.04(-1.18%)
Nov 27, 2020 2053 2069 2034 2038 118,043 -11.05(-0.54%)
Nov 25, 2020 2094 2104 2029 2049 217,453 -39.37(-1.89%)
Nov 24, 2020 2035 2092 2012 2088 448,814 +83.01(+4.14%)
Nov 23, 2020 1991 2027 1986 2005 338,878 +26.88(+1.36%)
Nov 20, 2020 2003 2022 1974 1979 309,914 -18.07(-0.91%)
Nov 19, 2020 2008 2040 1986 1997 391,625 -33.39(-1.64%)
Nov 18, 2020 2061 2088 2029 2030 379,383 -36.39(-1.76%)
Nov 17, 2020 2065 2077 2043 2066 341,541 -28.16(-1.34%)
Nov 16, 2020 2103 2107 2046 2095 851,974 +56.34(+2.76%)
Nov 13, 2020 1956 2055 1956 2038 448,706 +89.31(+4.58%)
Nov 12, 2020 1961 1976 1939 1949 384,246 -36.84(-1.86%)
Nov 11, 2020 1983 1994 1942 1986 444,480 -7.37(-0.37%)
Nov 10, 2020 2065 2088 1975 1993 743,809 -110.00(-5.23%)
Nov 09, 2020 2034 2113 1999 2103 1,661,165 +332.10(+18.75%)
Nov 06, 2020 1709 1783 1689 1771 455,555 +15.33(+0.87%)
Nov 05, 2020 1722 1770 1722 1756 390,540 +54.59(+3.21%)
Nov 04, 2020 1691 1739 1663 1701 426,285 +43.43(+2.62%)
Nov 03, 2020 1611 1670 1587 1658 343,569 +64.98(+4.08%)
Nov 02, 2020 1642 1642 1587 1593 345,184 -18.24(-1.13%)
Oct 30, 2020 1609 1623 1580 1611 414,461 -7.70(-0.48%)
Oct 29, 2020 1589 1631 1578 1619 343,325 +25.03(+1.57%)
Oct 28, 2020 1651 1658 1591 1594 423,873 -92.00(-5.46%)
Oct 27, 2020 1726 1733 1673 1686 246,604 -51.21(-2.95%)
Oct 26, 2020 1762 1780 1702 1737 297,130 -73.73(-4.07%)
Oct 23, 2020 1788 1813 1776 1811 318,979 +31.31(+1.76%)
Oct 22, 2020 1702 1785 1690 1779 478,707 +89.34(+5.29%)
Oct 21, 2020 1648 1692 1646 1690 286,554 +30.11(+1.81%)
Oct 20, 2020 1661 1677 1649 1660 294,762 +18.55(+1.13%)
Oct 19, 2020 1668 1674 1641 1641 320,194 -14.74(-0.89%)
Oct 16, 2020 1692 1701 1656 1656 419,195 -34.00(-2.01%)
Oct 15, 2020 1688 1699 1674 1690 323,926 -30.27(-1.76%)
Oct 14, 2020 1771 1778 1719 1720 319,075 -48.02(-2.72%)
Oct 13, 2020 1827 1834 1759 1768 429,322 -63.58(-3.47%)
Oct 12, 2020 1818 1853 1814 1832 359,588 +26.92(+1.49%)
Oct 09, 2020 1794 1816 1774 1805 266,806 +28.87(+1.63%)
Oct 08, 2020 1757 1782 1740 1776 264,843 +29.75(+1.70%)
Oct 07, 2020 1712 1749 1708 1746 217,316 +48.79(+2.87%)
Oct 06, 2020 1702 1746 1688 1697 332,806 +2.90(+0.17%)
Oct 05, 2020 1693 1708 1651 1695 319,268 -3.90(-0.23%)
Oct 02, 2020 1687 1708 1672 1698 271,741 -32.04(-1.85%)
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.