Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booking Holdings Inc (NQ: BKNG )

3,797.86 -12.20 (-0.32%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 1863 1880 1843 1846 424,473 -21.22(-1.14%)
Apr 29, 2019 1861 1876 1857 1867 435,074 +8.28(+0.45%)
Apr 26, 2019 1859 1874 1841 1859 543,632 +1.73(+0.09%)
Apr 25, 2019 1862 1876 1848 1857 386,263 -1.02(-0.05%)
Apr 24, 2019 1878 1885 1855 1858 509,105 -20.35(-1.08%)
Apr 23, 2019 1840 1886 1838 1879 551,873 +43.35(+2.36%)
Apr 22, 2019 1825 1844 1822 1835 317,401 -0.14(-0.01%)
Apr 18, 2019 1839 1845 1831 1835 346,277 +4.50(+0.25%)
Apr 17, 2019 1840 1847 1829 1831 324,310 -1.90(-0.10%)
Apr 16, 2019 1843 1854 1830 1833 418,518 -4.51(-0.25%)
Apr 15, 2019 1825 1839 1817 1837 388,555 +13.10(+0.72%)
Apr 12, 2019 1819 1839 1818 1824 415,813 +14.41(+0.80%)
Apr 11, 2019 1801 1815 1797 1810 423,214 +12.53(+0.70%)
Apr 10, 2019 1785 1800 1763 1797 394,587 +11.47(+0.64%)
Apr 09, 2019 1768 1788 1759 1786 380,310 +5.72(+0.32%)
Apr 08, 2019 1759 1784 1758 1780 325,596 +19.18(+1.09%)
Apr 05, 2019 1779 1779 1760 1761 367,479 -11.10(-0.63%)
Apr 04, 2019 1767 1783 1759 1772 375,030 +5.65(+0.32%)
Apr 03, 2019 1770 1787 1760 1766 488,671 +11.32(+0.65%)
Apr 02, 2019 1757 1763 1743 1755 495,025 +4.30(+0.25%)
Apr 01, 2019 1747 1763 1740 1751 509,797 +14.25(+0.82%)
Mar 29, 2019 1728 1748 1725 1736 442,241 +15.94(+0.93%)
Mar 28, 2019 1751 1757 1719 1721 419,377 -23.10(-1.32%)
Mar 27, 2019 1760 1778 1738 1744 351,193 -16.68(-0.95%)
Mar 26, 2019 1753 1775 1751 1760 464,675 +16.40(+0.94%)
Mar 25, 2019 1706 1751 1704 1744 562,457 +30.65(+1.79%)
Mar 22, 2019 1746 1753 1703 1713 659,494 -52.52(-2.97%)
Mar 21, 2019 1757 1776 1752 1766 402,032 -0.07(-0.00%)
Mar 20, 2019 1758 1772 1743 1766 391,129 +10.35(+0.59%)
Mar 19, 2019 1743 1779 1732 1755 501,540 +7.67(+0.44%)
Mar 18, 2019 1749 1757 1744 1748 392,107 +4.14(+0.24%)
Mar 15, 2019 1743 1750 1736 1744 763,698 +8.25(+0.48%)
Mar 14, 2019 1760 1774 1730 1735 523,295 -16.75(-0.96%)
Mar 13, 2019 1732 1761 1731 1752 684,144 +24.59(+1.42%)
Mar 12, 2019 1701 1732 1681 1728 702,666 +25.97(+1.53%)
Mar 11, 2019 1713 1716 1685 1702 684,529 -5.89(-0.34%)
Mar 08, 2019 1700 1711 1685 1708 776,962 -9.15(-0.53%)
Mar 07, 2019 1738 1748 1711 1717 601,777 -26.48(-1.52%)
Mar 06, 2019 1740 1757 1737 1743 624,218 +5.67(+0.33%)
Mar 05, 2019 1707 1740 1701 1737 588,854 +37.92(+2.23%)
Mar 04, 2019 1715 1722 1682 1700 1,048,474 -6.23(-0.37%)
Mar 01, 2019 1700 1718 1690 1706 1,254,174 +16.96(+1.00%)
Feb 28, 2019 1746 1755 1684 1689 1,994,760 -207.95(-10.96%)
Feb 27, 2019 1897 1943 1888 1897 751,163 -9.68(-0.51%)
Feb 26, 2019 1877 1911 1877 1906 355,003 +25.57(+1.36%)
Feb 25, 2019 1919 1925 1877 1881 424,213 -20.39(-1.07%)
Feb 22, 2019 1911 1915 1888 1901 387,577 +4.19(+0.22%)
Feb 21, 2019 1915 1923 1891 1897 411,533 -19.76(-1.03%)
Feb 20, 2019 1927 1936 1911 1917 302,982 -9.29(-0.48%)
Feb 19, 2019 1918 1942 1900 1926 340,096 +1.92(+0.10%)
Feb 15, 2019 1916 1925 1889 1924 333,314 +31.09(+1.64%)
Feb 14, 2019 1901 1913 1892 1893 209,891 -17.55(-0.92%)
Feb 13, 2019 1890 1915 1890 1911 273,839 +24.56(+1.30%)
Feb 12, 2019 1868 1891 1853 1886 263,489 +30.14(+1.62%)
Feb 11, 2019 1864 1872 1848 1856 298,621 -6.06(-0.33%)
Feb 08, 2019 1883 1891 1853 1862 277,343 -5.94(-0.32%)
Feb 07, 2019 1883 1891 1853 1868 363,858 -29.72(-1.57%)
Feb 06, 2019 1887 1901 1866 1898 244,171 +4.64(+0.25%)
Feb 05, 2019 1878 1907 1871 1893 468,734 +41.07(+2.22%)
Feb 04, 2019 1831 1853 1829 1852 320,488 +23.92(+1.31%)
Feb 01, 2019 1815 1853 1812 1828 279,553 +4.13(+0.23%)
Jan 31, 2019 1812 1842 1812 1824 303,608 +14.04(+0.78%)
Jan 30, 2019 1816 1827 1797 1810 301,934 +9.85(+0.55%)
Jan 29, 2019 1808 1812 1786 1800 213,296 -4.78(-0.26%)
Jan 28, 2019 1779 1826 1772 1805 389,642 +11.35(+0.63%)
Jan 25, 2019 1803 1825 1790 1793 493,691 +6.50(+0.36%)
Jan 24, 2019 1741 1796 1740 1787 699,050 +51.11(+2.94%)
Jan 23, 2019 1709 1738 1707 1736 439,980 +35.16(+2.07%)
Jan 22, 2019 1735 1751 1683 1701 761,500 -51.03(-2.91%)
Jan 18, 2019 1739 1768 1729 1752 555,188 +35.57(+2.07%)
Jan 17, 2019 1674 1729 1668 1716 360,887 +43.73(+2.61%)
Jan 16, 2019 1685 1690 1668 1672 505,106 -17.65(-1.04%)
Jan 15, 2019 1687 1696 1673 1690 438,200 +5.40(+0.32%)
Jan 14, 2019 1640 1701 1637 1685 441,311 +26.86(+1.62%)
Jan 11, 2019 1662 1670 1647 1658 332,811 -11.39(-0.68%)
Jan 10, 2019 1632 1678 1632 1669 456,694 +27.71(+1.69%)
Jan 09, 2019 1634 1675 1629 1642 738,272 -37.25(-2.22%)
Jan 08, 2019 1722 1747 1673 1679 655,603 -24.78(-1.45%)
Jan 07, 2019 1713 1723 1695 1704 336,115 -5.70(-0.33%)
Jan 04, 2019 1678 1729 1670 1709 543,532 +54.16(+3.27%)
Jan 03, 2019 1696 1704 1650 1655 444,172 -58.29(-3.40%)
Jan 02, 2019 1683 1728 1683 1713 314,159 -0.72(-0.04%)
Dec 31, 2018 1722 1731 1704 1714 281,563 +6.56(+0.38%)
Dec 28, 2018 1717 1726 1694 1708 282,367 -1.96(-0.11%)
Dec 27, 2018 1662 1711 1659 1709 318,007 +14.48(+0.85%)
Dec 26, 2018 1621 1697 1619 1695 415,587 +86.00(+5.34%)
Dec 24, 2018 1614 1641 1598 1609 389,084 -16.48(-1.01%)
Dec 21, 2018 1696 1708 1609 1625 1,048,678 -71.44(-4.21%)
Dec 20, 2018 1719 1732 1678 1697 475,640 -31.30(-1.81%)
Dec 19, 2018 1761 1798 1698 1728 526,610 -32.63(-1.85%)
Dec 18, 2018 1744 1791 1729 1761 393,774 +29.75(+1.72%)
Dec 17, 2018 1788 1798 1693 1731 618,819 -67.29(-3.74%)
Dec 14, 2018 1798 1824 1788 1798 401,042 -25.80(-1.41%)
Dec 13, 2018 1856 1857 1812 1824 362,749 -22.97(-1.24%)
Dec 12, 2018 1875 1885 1833 1847 327,466 +3.78(+0.21%)
Dec 11, 2018 1831 1869 1825 1843 259,324 +26.21(+1.44%)
Dec 10, 2018 1824 1844 1802 1817 433,833 -8.46(-0.46%)
Dec 07, 2018 1858 1873 1806 1826 411,593 -47.49(-2.54%)
Dec 06, 2018 1831 1880 1809 1873 383,663 +19.00(+1.02%)
Dec 04, 2018 1909 1916 1844 1854 357,029 -56.28(-2.95%)
Dec 03, 2018 1916 1936 1906 1910 508,899 +27.68(+1.47%)
Nov 30, 2018 1859 1888 1844 1883 362,656 +26.60(+1.43%)
Nov 29, 2018 1857 1876 1851 1856 353,784 -4.28(-0.23%)
Nov 28, 2018 1819 1867 1808 1860 320,744 +44.63(+2.46%)
Nov 27, 2018 1785 1824 1781 1816 398,935 +22.06(+1.23%)
Nov 26, 2018 1769 1810 1758 1794 450,272 +38.17(+2.17%)
Nov 23, 2018 1742 1768 1729 1756 161,281 +3.67(+0.21%)
Nov 21, 2018 1752 1752 1752 0 +9.92(+0.57%)
Nov 20, 2018 1753 1772 1718 1742 833,933 -29.43(-1.66%)
Nov 19, 2018 1846 1866 1771 1771 560,644 -74.95(-4.06%)
Nov 16, 2018 1856 1865 1823 1846 336,228 -33.39(-1.78%)
Nov 15, 2018 1863 1890 1832 1880 368,714 +0.50(+0.03%)
Nov 14, 2018 1923 1926 1876 1879 300,853 -21.61(-1.14%)
Nov 13, 2018 1907 1922 1895 1901 412,370 +3.78(+0.20%)
Nov 12, 2018 1919 1930 1883 1897 396,475 -31.21(-1.62%)
Nov 09, 2018 1958 1964 1913 1928 372,303 -39.77(-2.02%)
Nov 08, 2018 1981 2010 1966 1968 415,989 -20.46(-1.03%)
Nov 07, 2018 1964 2006 1956 1988 609,234 +48.47(+2.50%)
Nov 06, 2018 1979 2000 1937 1940 896,345 +77.96(+4.19%)
Nov 05, 2018 1865 1876 1830 1862 681,033 -3.87(-0.21%)
Nov 02, 2018 1892 1896 1848 1866 355,722 -20.98(-1.11%)
Nov 01, 2018 1874 1899 1860 1887 350,904 +21.41(+1.15%)
Oct 31, 2018 1840 1889 1836 1866 461,482 +38.39(+2.10%)
Oct 30, 2018 1782 1846 1766 1827 435,071 +47.74(+2.68%)
Oct 29, 2018 1792 1832 1751 1779 468,952 +17.14(+0.97%)
Oct 26, 2018 1781 1792 1743 1762 528,358 -33.56(-1.87%)
Oct 25, 2018 1762 1806 1751 1796 472,756 +50.70(+2.91%)
Oct 24, 2018 1819 1838 1737 1745 532,067 -76.05(-4.18%)
Oct 23, 2018 1778 1833 1777 1821 406,889 +2.70(+0.15%)
Oct 22, 2018 1802 1842 1799 1818 270,548 +21.45(+1.19%)
Oct 19, 2018 1808 1827 1787 1797 263,375 -5.95(-0.33%)
Oct 18, 2018 1844 1850 1799 1803 353,540 -38.61(-2.10%)
Oct 17, 2018 1826 1849 1815 1842 328,078 +20.14(+1.11%)
Oct 16, 2018 1816 1827 1811 1821 361,152 +18.85(+1.05%)
Oct 15, 2018 1795 1817 1781 1803 409,039 +4.14(+0.23%)
Oct 12, 2018 1806 1820 1783 1798 701,899 +25.34(+1.43%)
Oct 11, 2018 1771 1799 1749 1773 615,994 -7.00(-0.39%)
Oct 10, 2018 1856 1857 1777 1780 638,395 -81.36(-4.37%)
Oct 09, 2018 1892 1906 1860 1861 329,420 -30.25(-1.60%)
Oct 08, 2018 1886 1908 1872 1892 325,039 -2.93(-0.15%)
Oct 05, 2018 1924 1930 1891 1895 389,486 -29.42(-1.53%)
Oct 04, 2018 1955 1960 1921 1924 445,579 -39.04(-1.99%)
Oct 03, 2018 1973 1978 1962 1963 352,476 -3.94(-0.20%)
Oct 02, 2018 1970 1987 1967 1967 298,755 -12.56(-0.63%)
Oct 01, 2018 1988 2007 1978 1980 320,773 +5.19(+0.26%)
Sep 28, 2018 1965 1981 1955 1974 418,627 +14.59(+0.74%)
Sep 27, 2018 1965 1980 1956 1960 347,475 +1.82(+0.09%)
Sep 26, 2018 1951 1977 1944 1958 304,889 +12.44(+0.64%)
Sep 25, 2018 1955 1963 1943 1946 381,853 -3.73(-0.19%)
Sep 24, 2018 1929 1964 1914 1949 440,594 +2.01(+0.10%)
Sep 21, 2018 1947 1953 1930 1947 600,307 +8.95(+0.46%)
Sep 20, 2018 1931 1949 1924 1938 330,044 +20.86(+1.09%)
Sep 19, 2018 1892 1924 1879 1917 269,581 +15.60(+0.82%)
Sep 18, 2018 1887 1909 1880 1902 300,132 +20.25(+1.08%)
Sep 17, 2018 1909 1911 1870 1882 419,621 -25.39(-1.33%)
Sep 14, 2018 1878 1909 1874 1907 393,807 +33.50(+1.79%)
Sep 13, 2018 1880 1900 1867 1873 394,523 +6.50(+0.35%)
Sep 12, 2018 1864 1880 1858 1867 506,077 -4.83(-0.26%)
Sep 11, 2018 1861 1878 1837 1872 377,991 +5.14(+0.28%)
Sep 10, 2018 1906 1907 1863 1867 392,897 -25.92(-1.37%)
Sep 07, 2018 1886 1914 1880 1893 349,794 -7.65(-0.40%)
Sep 06, 2018 1882 1902 1863 1900 413,860 +17.23(+0.92%)
Sep 05, 2018 1919 1919 1880 1883 532,687 -33.02(-1.72%)
Sep 04, 2018 1941 1942 1912 1916 391,631 -26.06(-1.34%)
Aug 31, 2018 1942 1942 1942 0 +7.52(+0.39%)
Aug 30, 2018 1930 1948 1922 1935 268,153 -0.03(-0.00%)
Aug 29, 2018 1920 1944 1920 1935 272,758 +12.73(+0.66%)
Aug 28, 2018 1934 1935 1916 1922 266,395 -4.45(-0.23%)
Aug 27, 2018 1905 1929 1905 1926 342,500 +32.21(+1.70%)
Aug 24, 2018 1891 1910 1891 1894 413,402 +8.40(+0.45%)
Aug 23, 2018 1901 1921 1883 1886 429,077 -22.00(-1.15%)
Aug 22, 2018 1890 1917 1889 1908 463,791 +18.83(+1.00%)
Aug 21, 2018 1865 1892 1862 1889 560,125 +39.29(+2.12%)
Aug 20, 2018 1835 1870 1832 1850 495,694 +17.83(+0.97%)
Aug 17, 2018 1813 1834 1807 1832 618,294 +15.62(+0.86%)
Aug 16, 2018 1864 1875 1813 1816 945,982 -38.31(-2.07%)
Aug 15, 2018 1811 1863 1807 1854 689,587 +29.79(+1.63%)
Aug 14, 2018 1854 1859 1824 1825 691,975 -20.61(-1.12%)
Aug 13, 2018 1893 1896 1843 1845 661,944 -43.19(-2.29%)
Aug 10, 2018 1901 1910 1881 1888 941,057 -44.51(-2.30%)
Aug 09, 2018 1902 1947 1892 1933 1,688,430 -102.12(-5.02%)
Aug 08, 2018 2068 2075 2032 2035 558,591 -32.83(-1.59%)
Aug 07, 2018 2083 2099 2066 2068 400,296 +2.13(+0.10%)
Aug 06, 2018 2022 2078 2017 2066 405,717 +45.92(+2.27%)
Aug 03, 2018 2026 2030 2011 2020 305,077 -3.34(-0.17%)
Aug 02, 2018 2001 2028 1987 2023 377,329 +9.89(+0.49%)
Aug 01, 2018 2021 2039 2002 2013 291,579 -5.56(-0.28%)
Jul 31, 2018 2023 2033 1998 2019 282,069 -1.18(-0.06%)
Jul 30, 2018 2079 2085 2017 2020 377,683 -54.86(-2.64%)
Jul 27, 2018 2108 2122 2050 2075 523,133 +1.89(+0.09%)
Jul 26, 2018 2058 2076 2031 2073 456,991 +17.35(+0.84%)
Jul 25, 2018 2020 2058 2019 2056 340,810 +39.25(+1.95%)
Jul 24, 2018 1999 2040 1999 2016 339,735 +30.14(+1.52%)
Jul 23, 2018 1996 2001 1975 1986 331,744 -13.64(-0.68%)
Jul 20, 2018 1999 2016 1993 2000 361,155 -0.92(-0.05%)
Jul 19, 2018 2007 2011 1993 2001 348,891 -13.25(-0.66%)
Jul 18, 2018 2015 2025 2004 2014 267,117 -6.58(-0.33%)
Jul 17, 2018 1991 2037 1990 2021 354,275 +10.47(+0.52%)
Jul 16, 2018 2021 2024 2006 2010 413,202 -11.38(-0.56%)
Jul 13, 2018 2043 2043 2018 2022 272,842 -25.55(-1.25%)
Jul 12, 2018 2060 2033 2047 358,829 +4.24(+0.21%)
Jul 11, 2018 2047 2049 2017 2043 334,573 -11.13(-0.54%)
Jul 10, 2018 2076 2078 2045 2054 286,464 -17.53(-0.85%)
Jul 09, 2018 2085 2089 2067 2072 286,654 -5.25(-0.25%)
Jul 06, 2018 2067 2079 2053 2077 254,165 +17.69(+0.86%)
Jul 05, 2018 2063 2065 2041 2059 249,457 +8.88(+0.43%)
Jul 03, 2018 2050 2050 2050 0 +12.23(+0.60%)
Jul 02, 2018 2003 2052 1984 2038 295,835 +20.75(+1.03%)
Jun 29, 2018 2026 2040 2014 2017 350,099 +7.56(+0.38%)
Jun 28, 2018 1987 2016 1970 2010 358,968 +17.90(+0.90%)
Jun 27, 2018 2039 2050 1992 1992 451,834 -36.19(-1.78%)
Jun 26, 2018 2038 2045 2023 2028 99,604 -12.59(-0.62%)
Jun 25, 2018 2081 2083 2021 2041 455,860 -52.08(-2.49%)
Jun 22, 2018 2120 2122 2086 2093 371,013 -19.54(-0.93%)
Jun 21, 2018 2135 2141 2108 2112 316,829 -23.17(-1.09%)
Jun 20, 2018 2139 2152 2128 2135 349,101 +6.48(+0.30%)
Jun 19, 2018 2113 2136 2106 2129 360,683 -5.93(-0.28%)
Jun 18, 2018 2116 2143 2111 2135 296,193 +3.75(+0.18%)
Jun 15, 2018 2135 2113 2131 518,514 +18.30(+0.87%)
Jun 14, 2018 2104 2120 2101 2113 389,449 +16.62(+0.79%)
Jun 13, 2018 2124 2124 2093 2096 459,516 -25.51(-1.20%)
Jun 12, 2018 2116 2123 2112 2122 257,023 +7.67(+0.36%)
Jun 11, 2018 2129 2129 2111 2114 236,438 -12.19(-0.57%)
Jun 08, 2018 2117 2133 2112 2126 257,004 +4.54(+0.21%)
Jun 07, 2018 2147 2147 2112 2122 294,989 -21.70(-1.01%)
Jun 06, 2018 2146 2143 299,176 +12.73(+0.60%)
Jun 05, 2018 2122 2134 2116 2131 341,455 +15.12(+0.71%)
Jun 04, 2018 2124 2136 2115 2116 286,084 -3.13(-0.15%)
Jun 01, 2018 2111 2125 2108 2119 302,923 +19.92(+0.95%)
May 31, 2018 2090 2108 2087 2099 354,688 +10.87(+0.52%)
May 30, 2018 2076 2098 2064 2088 344,357 +21.86(+1.06%)
May 29, 2018 2085 2095 2049 2066 490,077 -34.42(-1.64%)
May 25, 2018 2100 2100 2100 0 +22.23(+1.07%)
May 24, 2018 2077 2085 2065 2078 280,966 +3.02(+0.15%)
May 23, 2018 2046 2076 2043 2075 412,636 +8.02(+0.39%)
May 22, 2018 2066 2072 2055 2067 296,033 +5.60(+0.27%)
May 21, 2018 2066 2068 2053 2062 348,327 +5.20(+0.25%)
May 18, 2018 2088 2088 2056 2056 278,634 -22.66(-1.09%)
May 17, 2018 2063 2088 2059 2079 304,942 +14.45(+0.70%)
May 16, 2018 2060 2083 2056 2065 281,682 +6.80(+0.33%)
May 15, 2018 2044 2061 2025 2058 402,745 -4.24(-0.21%)
May 14, 2018 2057 2065 2045 2062 445,931 +0.02(+0.00%)
May 11, 2018 2082 2085 2054 2062 481,369 -7.99(-0.39%)
May 10, 2018 2040 2088 2037 2070 1,139,968 -103.06(-4.74%)
May 09, 2018 2174 2181 2148 2173 637,768 +21.88(+1.02%)
May 08, 2018 2164 2188 2145 2151 396,233 -33.20(-1.52%)
May 07, 2018 2179 2191 2162 2184 346,571 +19.16(+0.88%)
May 04, 2018 2138 2168 2116 2165 304,733 +23.38(+1.09%)
May 03, 2018 2139 2151 2106 2142 272,206 +2.38(+0.11%)
May 02, 2018 2166 2175 2139 2139 269,386 -29.42(-1.36%)
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.