Booking Holdings Inc (NQ: BKNG )

2,242.61 USD -51.39 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2280 2299 2231 2243 482,961 -51.39(-2.24%)
Jun 17, 2021 2296 2319 2287 2294 247,775 -4.23(-0.18%)
Jun 16, 2021 2312 2319 2285 2298 168,021 -3.73(-0.16%)
Jun 15, 2021 2302 2333 2284 2302 212,091 -3.08(-0.13%)
Jun 14, 2021 2312 2316 2291 2305 190,216 +0.67(+0.03%)
Jun 11, 2021 2314 2328 2293 2304 291,782 -20.08(-0.86%)
Jun 10, 2021 2307 2329 2283 2324 269,396 +10.39(+0.45%)
Jun 09, 2021 2300 2330 2295 2314 266,412 +10.32(+0.45%)
Jun 08, 2021 2300 2320 2290 2304 233,967 +5.22(+0.23%)
Jun 07, 2021 2320 2341 2292 2299 198,831 -17.17(-0.74%)
Jun 04, 2021 2305 2328 2304 2316 173,690 +19.88(+0.87%)
Jun 03, 2021 2293 2327 2262 2296 283,318 -22.11(-0.95%)
Jun 02, 2021 2340 2356 2311 2318 292,719 -10.36(-0.44%)
Jun 01, 2021 2380 2380 2316 2328 316,011 -33.27(-1.41%)
May 28, 2021 2340 2368 2315 2362 232,346 +26.77(+1.15%)
May 27, 2021 2361 2361 2327 2335 691,128 -12.22(-0.52%)
May 26, 2021 2366 2373 2342 2347 293,954 +7.99(+0.34%)
May 25, 2021 2358 2374 2329 2339 278,087 -9.47(-0.40%)
May 24, 2021 2302 2356 2300 2348 332,527 +55.10(+2.40%)
May 21, 2021 2325 2336 2268 2293 263,248 -12.67(-0.55%)
May 20, 2021 2280 2310 2261 2306 311,875 +36.04(+1.59%)
May 19, 2021 2174 2273 2162 2270 405,789 +58.39(+2.64%)
May 18, 2021 2232 2253 2211 2212 344,690 -11.53(-0.52%)
May 17, 2021 2262 2276 2212 2223 322,298 -59.33(-2.60%)
May 14, 2021 2251 2292 2227 2282 340,396 +75.21(+3.41%)
May 13, 2021 2194 2236 2162 2207 299,533 +35.02(+1.61%)
May 12, 2021 2231 2237 2163 2172 417,196 -75.43(-3.36%)
May 11, 2021 2230 2263 2205 2248 418,885 -15.42(-0.68%)
May 10, 2021 2332 2333 2262 2263 383,163 -63.98(-2.75%)
May 07, 2021 2312 2361 2291 2327 381,586 +47.73(+2.09%)
May 06, 2021 2298 2324 2255 2279 432,714 -58.57(-2.51%)
May 05, 2021 2402 2404 2327 2338 381,791 -45.02(-1.89%)
May 04, 2021 2410 2428 2369 2383 339,300 -57.50(-2.36%)
May 03, 2021 2484 2487 2435 2440 190,098 -25.64(-1.04%)
Apr 30, 2021 2498 2498 2436 2466 328,200 -35.35(-1.41%)
Apr 29, 2021 2507 2516 2476 2501 218,866 -3.67(-0.15%)
Apr 28, 2021 2475 2515 2461 2505 323,508 +40.95(+1.66%)
Apr 27, 2021 2458 2469 2442 2464 220,716 +5.90(+0.24%)
Apr 26, 2021 2425 2461 2407 2458 323,224 +62.82(+2.62%)
Apr 23, 2021 2367 2404 2350 2395 253,700 +48.38(+2.06%)
Apr 22, 2021 2354 2395 2343 2347 287,537 -10.68(-0.45%)
Apr 21, 2021 2360 2366 2343 2358 280,834 +12.73(+0.54%)
Apr 20, 2021 2434 2436 2317 2345 477,761 -111.20(-4.53%)
Apr 19, 2021 2480 2488 2443 2456 326,983 -20.70(-0.84%)
Apr 16, 2021 2444 2489 2436 2477 783,400 +43.69(+1.80%)
Apr 15, 2021 2468 2469 2426 2433 639,275 -21.01(-0.86%)
Apr 14, 2021 2413 2483 2407 2454 939,573 +49.93(+2.08%)
Apr 13, 2021 2404 2416 2367 2404 789,671 -4.76(-0.20%)
Apr 12, 2021 2436 2450 2396 2409 551,399 -41.01(-1.67%)
Apr 09, 2021 2434 2455 2406 2450 239,700 +22.07(+0.91%)
Apr 08, 2021 2392 2435 2392 2428 222,006 +17.35(+0.72%)
Apr 07, 2021 2429 2440 2396 2411 235,506 -11.36(-0.47%)
Apr 06, 2021 2415 2447 2407 2422 411,022 +12.82(+0.53%)
Apr 05, 2021 2410 2437 2387 2409 342,336 +26.72(+1.12%)
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.