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

Booking Holdings Inc (NQ: BKNG )

3,813.09 +3.03 (+0.08%)
Streaming Delayed Price Updated: 4:00 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, 2021 2486 2486 2424 2454 329,797 -35.18(-1.41%)
Apr 29, 2021 2495 2504 2464 2489 219,931 -3.65(-0.15%)
Apr 28, 2021 2463 2503 2449 2493 325,082 +40.75(+1.66%)
Apr 27, 2021 2446 2457 2430 2452 221,790 +5.88(+0.24%)
Apr 26, 2021 2413 2449 2395 2446 324,797 +62.51(+2.62%)
Apr 23, 2021 2356 2393 2339 2384 254,934 +48.15(+2.06%)
Apr 22, 2021 2342 2383 2332 2336 288,936 -10.63(-0.45%)
Apr 21, 2021 2348 2355 2332 2346 282,200 +12.67(+0.54%)
Apr 20, 2021 2422 2425 2306 2334 480,086 -110.66(-4.53%)
Apr 19, 2021 2468 2476 2431 2444 328,574 -20.60(-0.84%)
Apr 16, 2021 2432 2477 2424 2465 787,212 +43.47(+1.80%)
Apr 15, 2021 2456 2457 2414 2421 642,386 -20.90(-0.86%)
Apr 14, 2021 2401 2471 2396 2442 944,145 +49.68(+2.08%)
Apr 13, 2021 2392 2404 2356 2393 793,513 -4.73(-0.20%)
Apr 12, 2021 2424 2438 2385 2397 554,082 -40.81(-1.67%)
Apr 09, 2021 2422 2443 2394 2438 240,866 +21.96(+0.91%)
Apr 08, 2021 2380 2424 2380 2416 223,086 +17.27(+0.72%)
Apr 07, 2021 2417 2428 2384 2399 236,652 -11.31(-0.47%)
Apr 06, 2021 2403 2436 2396 2410 413,022 +12.76(+0.53%)
Apr 05, 2021 2398 2425 2375 2398 344,002 +26.59(+1.12%)
Apr 01, 2021 2343 2378 2337 2371 249,608 +52.36(+2.26%)
Mar 31, 2021 2334 2352 2308 2319 533,428 -5.02(-0.22%)
Mar 30, 2021 2332 2359 2306 2324 251,644 -16.39(-0.70%)
Mar 29, 2021 2300 2364 2296 2340 343,104 +27.69(+1.20%)
Mar 26, 2021 2265 2318 2236 2312 378,834 +54.36(+2.41%)
Mar 25, 2021 2176 2272 2162 2258 423,017 +65.86(+3.00%)
Mar 24, 2021 2221 2267 2188 2192 443,276 -12.21(-0.55%)
Mar 23, 2021 2240 2240 2174 2204 504,370 -16.81(-0.76%)
Mar 22, 2021 2329 2329 2214 2221 533,888 -55.58(-2.44%)
Mar 19, 2021 2322 2339 2255 2277 640,602 -58.92(-2.52%)
Mar 18, 2021 2416 2436 2333 2336 500,475 -114.28(-4.66%)
Mar 17, 2021 2362 2458 2359 2450 396,272 +64.91(+2.72%)
Mar 16, 2021 2405 2418 2368 2385 362,398 -42.74(-1.76%)
Mar 15, 2021 2401 2432 2363 2428 471,055 +38.28(+1.60%)
Mar 12, 2021 2348 2401 2339 2389 406,669 +38.79(+1.65%)
Mar 11, 2021 2387 2436 2332 2351 514,671 -7.22(-0.31%)
Mar 10, 2021 2375 2408 2352 2358 446,035 +2.51(+0.11%)
Mar 09, 2021 2369 2430 2333 2355 484,083 -1.94(-0.08%)
Mar 08, 2021 2292 2401 2287 2357 566,777 +61.34(+2.67%)
Mar 05, 2021 2225 2302 2168 2296 437,719 +87.33(+3.95%)
Mar 04, 2021 2266 2266 2153 2209 486,427 -55.38(-2.45%)
Mar 03, 2021 2275 2324 2261 2264 366,230 -7.18(-0.32%)
Mar 02, 2021 2327 2331 2264 2271 311,509 -38.10(-1.65%)
Mar 01, 2021 2358 2371 2289 2309 361,638 -7.97(-0.34%)
Feb 26, 2021 2333 2334 2241 2317 506,352 +55.04(+2.43%)
Feb 25, 2021 2408 2427 2251 2262 754,904 -169.48(-6.97%)
Feb 24, 2021 2332 2438 2313 2432 612,474 +83.73(+3.57%)
Feb 23, 2021 2320 2356 2281 2348 517,810 +9.30(+0.40%)
Feb 22, 2021 2255 2381 2255 2339 506,551 +56.70(+2.48%)
Feb 19, 2021 2262 2311 2249 2282 355,521 +33.09(+1.47%)
Feb 18, 2021 2179 2265 2179 2249 318,517 +25.90(+1.17%)
Feb 17, 2021 2173 2227 2164 2223 289,084 +49.37(+2.27%)
Feb 16, 2021 2137 2187 2123 2174 243,536 +33.42(+1.56%)
Feb 12, 2021 2116 2178 2100 2140 211,624 -8.64(-0.40%)
Feb 11, 2021 2135 2173 2123 2149 259,577 +17.41(+0.82%)
Feb 10, 2021 2106 2151 2081 2131 335,730 +56.21(+2.71%)
Feb 09, 2021 2073 2095 2042 2075 230,845 -14.21(-0.68%)
Feb 08, 2021 2107 2121 2061 2089 220,120 +3.12(+0.15%)
Feb 05, 2021 2099 2120 2064 2086 239,560 +13.42(+0.65%)
Feb 04, 2021 2026 2076 2006 2073 356,941 +55.37(+2.74%)
Feb 03, 2021 2069 2085 2015 2017 354,269 -38.05(-1.85%)
Feb 02, 2021 2025 2103 2016 2056 442,818 +74.71(+3.77%)
Feb 01, 2021 1987 1997 1955 1981 481,072 +45.91(+2.37%)
Jan 29, 2021 2030 2030 1929 1935 538,910 -89.34(-4.41%)
Jan 28, 2021 1969 2039 1926 2024 847,398 +147.29(+7.85%)
Jan 27, 2021 1921 1966 1852 1877 708,416 -96.60(-4.89%)
Jan 26, 2021 2024 2047 1965 1974 450,058 -35.09(-1.75%)
Jan 25, 2021 2035 2050 1938 2009 883,799 -47.58(-2.31%)
Jan 22, 2021 2092 2099 2055 2056 358,335 -43.49(-2.07%)
Jan 21, 2021 2131 2147 2095 2100 463,069 -49.87(-2.32%)
Jan 20, 2021 2169 2169 2114 2150 340,335 -2.97(-0.14%)
Jan 19, 2021 2125 2159 2099 2153 276,293 +43.59(+2.07%)
Jan 15, 2021 2169 2169 2106 2109 342,358 -63.05(-2.90%)
Jan 14, 2021 2175 2205 2168 2172 274,404 +0.17(+0.01%)
Jan 13, 2021 2158 2197 2158 2172 239,315 -13.85(-0.63%)
Jan 12, 2021 2227 2233 2181 2186 260,658 -24.81(-1.12%)
Jan 11, 2021 2242 2279 2203 2211 322,136 -59.98(-2.64%)
Jan 08, 2021 2245 2279 2238 2270 312,011 +41.49(+1.86%)
Jan 07, 2021 2267 2277 2209 2229 301,192 -9.91(-0.44%)
Jan 06, 2021 2165 2277 2150 2239 395,267 +61.44(+2.82%)
Jan 05, 2021 2154 2215 2144 2177 349,893 +23.87(+1.11%)
Jan 04, 2021 2239 2246 2111 2154 335,631 -62.88(-2.84%)
Dec 31, 2020 2216 2216 2216 230,860 +21.90(+1.00%)
Dec 30, 2020 2189 2203 2164 2195 230,860 +19.76(+0.91%)
Dec 29, 2020 2155 2189 2144 2175 343,548 +47.25(+2.22%)
Dec 28, 2020 2119 2142 2114 2128 252,211 +49.33(+2.37%)
Dec 24, 2020 2109 2109 2071 2078 183,388 -12.44(-0.60%)
Dec 23, 2020 2045 2104 2040 2091 316,193 +47.80(+2.34%)
Dec 22, 2020 2058 2059 2022 2043 199,774 -15.30(-0.74%)
Dec 21, 2020 2040 2062 2014 2058 358,845 -31.30(-1.50%)
Dec 18, 2020 2108 2108 2078 2089 538,709 -13.71(-0.65%)
Dec 17, 2020 2108 2117 2060 2103 296,686 +14.64(+0.70%)
Dec 16, 2020 2108 2108 2067 2089 239,725 +0.66(+0.03%)
Dec 15, 2020 2068 2096 2045 2088 316,239 +31.89(+1.55%)
Dec 14, 2020 2110 2133 2055 2056 340,859 -23.09(-1.11%)
Dec 11, 2020 2080 2094 2040 2079 356,124 -15.59(-0.74%)
Dec 10, 2020 2085 2141 2069 2095 381,500 -2.23(-0.11%)
Dec 09, 2020 2090 2160 2067 2097 701,339 +20.37(+0.98%)
Dec 08, 2020 2083 2118 2072 2077 344,015 -41.93(-1.98%)
Dec 07, 2020 2110 2127 2075 2118 323,044 +3.73(+0.18%)
Dec 04, 2020 2094 2129 2080 2115 341,152 +28.26(+1.35%)
Dec 03, 2020 2087 2112 2055 2086 366,890 +18.13(+0.88%)
Dec 02, 2020 2043 2088 2027 2068 248,920 +25.62(+1.25%)
Dec 01, 2020 2037 2079 2020 2043 296,551 +24.10(+1.19%)
Nov 30, 2020 2048 2048 2010 2019 337,160 -24.10(-1.18%)
Nov 27, 2020 2058 2074 2038 2043 117,770 -11.07(-0.54%)
Nov 25, 2020 2099 2109 2034 2054 216,950 -39.46(-1.89%)
Nov 24, 2020 2040 2097 2017 2093 447,775 +83.20(+4.14%)
Nov 23, 2020 1995 2032 1990 2010 338,094 +26.94(+1.36%)
Nov 20, 2020 2008 2027 1978 1983 309,197 -18.11(-0.90%)
Nov 19, 2020 2013 2045 1990 2001 390,719 -33.47(-1.64%)
Nov 18, 2020 2066 2093 2034 2035 378,506 -36.47(-1.76%)
Nov 17, 2020 2070 2081 2048 2071 340,751 -28.22(-1.34%)
Nov 16, 2020 2108 2112 2051 2099 850,003 +56.46(+2.76%)
Nov 13, 2020 1960 2060 1960 2043 447,668 +89.52(+4.58%)
Nov 12, 2020 1965 1980 1944 1953 383,357 -36.92(-1.85%)
Nov 11, 2020 1987 1998 1946 1990 443,451 -7.39(-0.37%)
Nov 10, 2020 2070 2093 1980 1998 742,088 -110.26(-5.23%)
Nov 09, 2020 2039 2118 2003 2108 1,657,321 +332.87(+18.75%)
Nov 06, 2020 1713 1787 1693 1775 454,501 +15.36(+0.87%)
Nov 05, 2020 1726 1775 1726 1760 389,637 +54.73(+3.21%)
Nov 04, 2020 1695 1743 1667 1705 425,298 +43.53(+2.62%)
Nov 03, 2020 1615 1674 1591 1661 342,774 +65.13(+4.08%)
Nov 02, 2020 1645 1645 1590 1596 344,385 -18.28(-1.13%)
Oct 30, 2020 1613 1627 1583 1615 413,502 -7.72(-0.48%)
Oct 29, 2020 1592 1635 1581 1622 342,530 +25.08(+1.57%)
Oct 28, 2020 1655 1662 1595 1597 422,893 -92.21(-5.46%)
Oct 27, 2020 1730 1737 1677 1689 246,033 -51.33(-2.95%)
Oct 26, 2020 1767 1785 1706 1741 296,442 -73.90(-4.07%)
Oct 23, 2020 1792 1817 1780 1815 318,241 +31.38(+1.76%)
Oct 22, 2020 1706 1789 1694 1783 477,600 +89.55(+5.29%)
Oct 21, 2020 1652 1696 1649 1694 285,891 +30.18(+1.81%)
Oct 20, 2020 1665 1681 1653 1664 294,080 +18.60(+1.13%)
Oct 19, 2020 1672 1678 1644 1645 319,453 -14.78(-0.89%)
Oct 16, 2020 1696 1705 1660 1660 418,225 -34.08(-2.01%)
Oct 15, 2020 1692 1703 1678 1694 323,177 -30.34(-1.76%)
Oct 14, 2020 1775 1782 1722 1724 318,336 -48.13(-2.72%)
Oct 13, 2020 1831 1838 1763 1772 428,329 -63.72(-3.47%)
Oct 12, 2020 1822 1857 1818 1836 358,756 +26.97(+1.49%)
Oct 09, 2020 1798 1820 1778 1809 266,189 +28.94(+1.63%)
Oct 08, 2020 1761 1786 1745 1780 264,230 +29.82(+1.70%)
Oct 07, 2020 1716 1753 1712 1750 216,814 +48.90(+2.87%)
Oct 06, 2020 1706 1751 1692 1701 332,036 +2.91(+0.17%)
Oct 05, 2020 1697 1712 1654 1699 318,529 -3.90(-0.23%)
Oct 02, 2020 1691 1712 1676 1702 271,113 -32.12(-1.85%)
Oct 01, 2020 1727 1742 1722 1735 341,174 +32.15(+1.89%)
Sep 30, 2020 1674 1721 1671 1702 327,696 +37.51(+2.25%)
Sep 29, 2020 1692 1704 1662 1665 229,701 -27.28(-1.61%)
Sep 28, 2020 1687 1721 1663 1692 297,720 +42.42(+2.57%)
Sep 25, 2020 1627 1653 1604 1650 304,072 +7.16(+0.44%)
Sep 24, 2020 1609 1672 1593 1643 396,055 +12.05(+0.74%)
Sep 23, 2020 1684 1685 1626 1631 290,288 -35.36(-2.12%)
Sep 22, 2020 1651 1671 1617 1666 436,140 +21.50(+1.31%)
Sep 21, 2020 1668 1680 1624 1644 659,296 -79.50(-4.61%)
Sep 18, 2020 1782 1786 1712 1724 632,362 -54.66(-3.07%)
Sep 17, 2020 1775 1797 1748 1779 482,948 -19.36(-1.08%)
Sep 16, 2020 1791 1829 1779 1798 384,164 +19.56(+1.10%)
Sep 15, 2020 1789 1809 1776 1778 269,276 +2.40(+0.14%)
Sep 14, 2020 1794 1797 1766 1776 378,856 +0.85(+0.05%)
Sep 11, 2020 1805 1826 1761 1775 384,964 -32.69(-1.81%)
Sep 10, 2020 1862 1893 1803 1808 343,525 -54.22(-2.91%)
Sep 09, 2020 1878 1901 1815 1862 462,581 -20.43(-1.09%)
Sep 08, 2020 1878 1921 1874 1882 348,661 -26.01(-1.36%)
Sep 04, 2020 1939 1953 1897 1908 381,045 -27.58(-1.42%)
Sep 03, 2020 1943 1957 1901 1936 430,243 -3.26(-0.17%)
Sep 02, 2020 1931 1946 1886 1939 336,903 +19.77(+1.03%)
Sep 01, 2020 1896 1928 1891 1920 317,515 +18.32(+0.96%)
Aug 31, 2020 1913 1927 1899 1901 322,810 -34.63(-1.79%)
Aug 28, 2020 1887 1946 1886 1936 322,260 +51.50(+2.73%)
Aug 27, 2020 1883 1916 1865 1884 400,850 +26.40(+1.42%)
Aug 26, 2020 1830 1875 1826 1858 396,255 +13.11(+0.71%)
Aug 25, 2020 1827 1849 1808 1845 314,700 +19.26(+1.06%)
Aug 24, 2020 1795 1829 1788 1826 364,184 +54.81(+3.10%)
Aug 21, 2020 1754 1776 1746 1771 271,113 +10.63(+0.60%)
Aug 20, 2020 1743 1766 1738 1760 247,088 +1.21(+0.07%)
Aug 19, 2020 1774 1798 1752 1759 313,268 -11.38(-0.64%)
Aug 18, 2020 1742 1783 1736 1770 240,087 +25.86(+1.48%)
Aug 17, 2020 1784 1784 1742 1744 246,018 -25.82(-1.46%)
Aug 14, 2020 1771 1779 1760 1770 263,777 -14.04(-0.79%)
Aug 13, 2020 1790 1815 1780 1784 221,258 -15.02(-0.83%)
Aug 12, 2020 1808 1819 1797 1799 275,485 +2.95(+0.16%)
Aug 11, 2020 1809 1838 1791 1796 478,295 +36.35(+2.07%)
Aug 10, 2020 1751 1777 1723 1760 358,964 +14.03(+0.80%)
Aug 07, 2020 1805 1813 1734 1746 568,754 +2.67(+0.15%)
Aug 06, 2020 1694 1757 1692 1743 452,232 +26.89(+1.57%)
Aug 05, 2020 1692 1726 1675 1716 315,952 +49.40(+2.96%)
Aug 04, 2020 1633 1672 1627 1667 241,391 +24.77(+1.51%)
Aug 03, 2020 1658 1662 1627 1642 202,377 -11.83(-0.72%)
Jul 31, 2020 1680 1684 1618 1654 306,685 -25.49(-1.52%)
Jul 30, 2020 1676 1691 1649 1680 206,519 -19.70(-1.16%)
Jul 29, 2020 1681 1716 1669 1699 312,821 +25.67(+1.53%)
Jul 28, 2020 1688 1695 1669 1674 211,611 -20.98(-1.24%)
Jul 27, 2020 1682 1704 1663 1695 224,967 +1.52(+0.09%)
Jul 24, 2020 1670 1701 1664 1693 326,380 +5.81(+0.34%)
Jul 23, 2020 1713 1721 1684 1687 265,133 -24.96(-1.46%)
Jul 22, 2020 1710 1720 1673 1712 369,291 +8.79(+0.52%)
Jul 21, 2020 1728 1754 1695 1703 384,555 -1.93(-0.11%)
Jul 20, 2020 1716 1740 1692 1705 309,762 -18.45(-1.07%)
Jul 17, 2020 1749 1749 1711 1724 370,494 -14.53(-0.84%)
Jul 16, 2020 1759 1765 1722 1738 252,962 -52.30(-2.92%)
Jul 15, 2020 1739 1794 1737 1791 649,907 +102.62(+6.08%)
Jul 14, 2020 1661 1695 1645 1688 261,562 +9.42(+0.56%)
Jul 13, 2020 1713 1731 1677 1679 402,715 -20.54(-1.21%)
Jul 10, 2020 1653 1701 1645 1699 324,873 +36.94(+2.22%)
Jul 09, 2020 1664 1672 1620 1662 408,558 +8.94(+0.54%)
Jul 08, 2020 1654 1658 1625 1653 334,116 +3.83(+0.23%)
Jul 07, 2020 1673 1689 1647 1649 268,407 -46.09(-2.72%)
Jul 06, 2020 1698 1730 1672 1696 443,016 +33.62(+2.02%)
Jul 02, 2020 1682 1706 1650 1662 362,555 +11.13(+0.67%)
Jul 01, 2020 1598 1662 1593 1651 541,534 +66.13(+4.17%)
Jun 30, 2020 1576 1595 1559 1585 295,082 -0.87(-0.05%)
Jun 29, 2020 1560 1588 1533 1586 367,781 +51.71(+3.37%)
Jun 26, 2020 1590 1604 1525 1534 604,628 -73.78(-4.59%)
Jun 25, 2020 1578 1616 1554 1608 501,100 +5.04(+0.31%)
Jun 24, 2020 1653 1662 1574 1603 600,215 -66.45(-3.98%)
Jun 23, 2020 1644 1670 1632 1669 365,058 +43.37(+2.67%)
Jun 22, 2020 1602 1628 1586 1626 335,492 +6.58(+0.41%)
Jun 19, 2020 1646 1649 1592 1619 757,770 -1.43(-0.09%)
Jun 18, 2020 1615 1650 1583 1620 549,295 -9.85(-0.60%)
Jun 17, 2020 1670 1670 1618 1630 356,732 -35.32(-2.12%)
Jun 16, 2020 1708 1714 1634 1666 456,982 +22.95(+1.40%)
Jun 15, 2020 1560 1657 1547 1643 411,808 +26.62(+1.65%)
Jun 12, 2020 1646 1656 1565 1616 491,681 +35.38(+2.24%)
Jun 11, 2020 1648 1649 1569 1581 924,458 -144.24(-8.36%)
Jun 10, 2020 1783 1784 1709 1725 539,285 -44.44(-2.51%)
Jun 09, 2020 1799 1810 1761 1769 452,609 -62.63(-3.42%)
Jun 08, 2020 1838 1863 1817 1832 675,320 +28.13(+1.56%)
Jun 05, 2020 1818 1844 1794 1804 1,039,534 +69.66(+4.02%)
Jun 04, 2020 1707 1741 1698 1734 504,846 +16.59(+0.97%)
Jun 03, 2020 1696 1735 1686 1718 600,371 +70.63(+4.29%)
Jun 02, 2020 1682 1684 1646 1647 516,114 -15.66(-0.94%)
Jun 01, 2020 1625 1676 1625 1663 492,907 +31.16(+1.91%)
May 29, 2020 1649 1649 1611 1631 700,191 -9.52(-0.58%)
May 28, 2020 1687 1700 1636 1641 667,310 -49.50(-2.93%)
May 27, 2020 1767 1779 1684 1690 1,023,088 -47.95(-2.76%)
May 26, 2020 1696 1756 1684 1738 1,207,044 +115.05(+7.09%)
May 22, 2020 1584 1629 1577 1623 577,496 +35.48(+2.23%)
May 21, 2020 1597 1616 1568 1588 634,992 -3.49(-0.22%)
May 20, 2020 1571 1598 1571 1591 703,396 +51.35(+3.33%)
May 19, 2020 1549 1591 1537 1540 832,477 -9.83(-0.63%)
May 18, 2020 1423 1574 1423 1550 1,328,498 +172.28(+12.51%)
May 15, 2020 1370 1403 1365 1378 635,678 +1.80(+0.13%)
May 14, 2020 1342 1382 1297 1376 712,278 +16.36(+1.20%)
May 13, 2020 1373 1382 1330 1359 784,736 -19.76(-1.43%)
May 12, 2020 1394 1407 1378 1379 509,509 -24.96(-1.78%)
May 11, 2020 1420 1422 1396 1404 567,515 -19.73(-1.39%)
May 08, 2020 1434 1437 1359 1424 881,871 -13.02(-0.91%)
May 07, 2020 1386 1442 1375 1437 658,605 +64.69(+4.71%)
May 06, 2020 1391 1409 1349 1372 529,271 -14.22(-1.03%)
May 05, 2020 1436 1439 1377 1386 427,927 -20.01(-1.42%)
May 04, 2020 1409 1438 1382 1406 473,685 -35.31(-2.45%)
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.