Booking Holdings Inc (NQ: BKNG )

2,052.67 USD +24.22 (+1.19%)
Official Closing Price Updated: 7:59 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 2047 2089 2030 2053 295,115 +24.22(+1.19%)
Nov 30, 2020 2058 2058 2020 2028 335,528 -24.22(-1.18%)
Nov 27, 2020 2068 2084 2048 2053 117,200 -11.13(-0.54%)
Nov 25, 2020 2109 2119 2044 2064 215,900 -39.65(-1.88%)
Nov 24, 2020 2050 2107 2027 2103 445,607 +83.61(+4.14%)
Nov 23, 2020 2005 2042 2000 2020 336,457 +27.07(+1.36%)
Nov 20, 2020 2018 2037 1988 1993 307,700 -18.20(-0.91%)
Nov 19, 2020 2023 2055 2000 2011 388,827 -33.63(-1.64%)
Nov 18, 2020 2076 2104 2044 2045 376,673 -36.65(-1.76%)
Nov 17, 2020 2080 2092 2058 2081 339,101 -28.36(-1.34%)
Nov 16, 2020 2118 2122 2061 2110 845,887 +56.74(+2.76%)
Nov 13, 2020 1970 2070 1970 2053 445,500 +89.95(+4.58%)
Nov 12, 2020 1975 1990 1953 1963 381,501 -37.10(-1.85%)
Nov 11, 2020 1997 2008 1956 2000 441,304 -7.42(-0.37%)
Nov 10, 2020 2080 2103 1990 2007 738,494 -110.80(-5.23%)
Nov 09, 2020 2049 2128 2013 2118 1,649,295 +334.49(+18.75%)
Nov 06, 2020 1721 1796 1701 1784 452,300 +15.44(+0.87%)
Nov 05, 2020 1734 1783 1734 1768 387,750 +54.99(+3.21%)
Nov 04, 2020 1703 1752 1675 1713 423,239 +43.74(+2.62%)
Nov 03, 2020 1623 1682 1599 1670 341,114 +65.45(+4.08%)
Nov 02, 2020 1654 1654 1598 1604 342,718 -18.37(-1.13%)
Oct 30, 2020 1621 1635 1591 1622 411,500 -7.76(-0.48%)
Oct 29, 2020 1600 1643 1589 1630 340,872 +25.21(+1.57%)
Oct 28, 2020 1663 1670 1603 1605 420,845 -92.66(-5.46%)
Oct 27, 2020 1739 1745 1685 1698 244,842 -51.58(-2.95%)
Oct 26, 2020 1775 1793 1714 1749 295,007 -74.26(-4.07%)
Oct 23, 2020 1801 1826 1789 1824 316,700 +31.53(+1.76%)
Oct 22, 2020 1714 1797 1702 1792 475,287 +89.99(+5.29%)
Oct 21, 2020 1660 1704 1657 1702 284,507 +30.32(+1.81%)
Oct 20, 2020 1673 1689 1661 1672 292,656 +18.69(+1.13%)
Oct 19, 2020 1680 1686 1652 1653 317,906 -14.85(-0.89%)
Oct 16, 2020 1704 1713 1668 1668 416,200 -34.24(-2.01%)
Oct 15, 2020 1700 1711 1686 1702 321,612 -30.49(-1.76%)
Oct 14, 2020 1783 1791 1731 1733 316,795 -48.37(-2.72%)
Oct 13, 2020 1840 1847 1772 1781 426,255 -64.03(-3.47%)
Oct 12, 2020 1831 1866 1827 1845 357,019 +27.11(+1.49%)
Oct 09, 2020 1807 1829 1787 1818 264,900 +29.08(+1.63%)
Oct 08, 2020 1770 1795 1753 1789 262,951 +29.96(+1.70%)
Oct 07, 2020 1724 1761 1720 1759 215,764 +49.14(+2.87%)
Oct 06, 2020 1714 1759 1700 1710 330,428 +2.92(+0.17%)
Oct 05, 2020 1705 1720 1662 1707 316,987 -3.92(-0.23%)
Oct 02, 2020 1699 1720 1684 1711 269,800 -32.27(-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.