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

Booking Holdings Inc (NQ: BKNG )

3,799.95 -10.11 (-0.27%)
Streaming Delayed Price Updated: 2:58 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 (%)
Oct 31, 2022 1862 1876 1829 1860 359,917 -2.22(-0.12%)
Oct 28, 2022 1830 1866 1805 1863 462,989 +37.79(+2.07%)
Oct 27, 2022 1860 1867 1814 1825 377,467 -17.69(-0.96%)
Oct 26, 2022 1866 1909 1839 1843 377,494 -22.98(-1.23%)
Oct 25, 2022 1794 1871 1794 1866 326,243 +65.73(+3.65%)
Oct 24, 2022 1804 1820 1755 1800 315,536 -14.16(-0.78%)
Oct 21, 2022 1763 1820 1752 1814 308,573 +48.93(+2.77%)
Oct 20, 2022 1761 1818 1755 1765 346,828 +1.79(+0.10%)
Oct 19, 2022 1742 1791 1742 1763 315,213 -2.13(-0.12%)
Oct 18, 2022 1791 1807 1742 1765 373,689 +26.34(+1.51%)
Oct 17, 2022 1695 1744 1693 1739 320,408 +76.63(+4.61%)
Oct 14, 2022 1707 1727 1659 1662 390,915 -21.53(-1.28%)
Oct 13, 2022 1618 1703 1609 1684 480,047 +16.43(+0.99%)
Oct 12, 2022 1636 1674 1621 1668 292,226 +40.81(+2.51%)
Oct 11, 2022 1663 1663 1613 1627 306,189 -36.55(-2.20%)
Oct 10, 2022 1691 1693 1650 1663 279,749 -13.76(-0.82%)
Oct 07, 2022 1673 1691 1660 1677 445,672 -24.45(-1.44%)
Oct 06, 2022 1715 1725 1684 1701 373,196 -16.90(-0.98%)
Oct 05, 2022 1718 1737 1701 1718 352,141 -32.17(-1.84%)
Oct 04, 2022 1721 1757 1719 1751 468,348 +79.72(+4.77%)
Oct 03, 2022 1664 1686 1618 1671 388,866 +35.55(+2.17%)
Sep 30, 2022 1651 1694 1634 1635 500,929 -35.54(-2.13%)
Sep 29, 2022 1682 1689 1652 1671 346,632 -47.73(-2.78%)
Sep 28, 2022 1654 1728 1648 1719 383,776 +57.44(+3.46%)
Sep 27, 2022 1688 1702 1647 1661 402,619 -0.09(-0.01%)
Sep 26, 2022 1670 1706 1661 1661 451,260 -0.62(-0.04%)
Sep 23, 2022 1688 1691 1638 1662 632,113 -50.46(-2.95%)
Sep 22, 2022 1797 1797 1707 1712 582,769 -85.70(-4.77%)
Sep 21, 2022 1879 1882 1797 1798 374,195 -89.49(-4.74%)
Sep 20, 2022 1879 1917 1870 1887 311,717 -6.33(-0.33%)
Sep 19, 2022 1840 1901 1840 1894 268,823 +26.41(+1.41%)
Sep 16, 2022 1925 1925 1845 1867 795,936 -79.93(-4.10%)
Sep 15, 2022 1946 2005 1938 1947 382,465 -10.56(-0.54%)
Sep 14, 2022 1908 1960 1888 1958 304,614 +46.35(+2.42%)
Sep 13, 2022 1932 1958 1904 1912 397,935 -92.07(-4.60%)
Sep 12, 2022 2000 2021 1991 2004 413,672 +32.13(+1.63%)
Sep 09, 2022 1911 1975 1909 1971 530,085 +74.65(+3.94%)
Sep 08, 2022 1834 1903 1821 1897 464,196 +33.41(+1.79%)
Sep 07, 2022 1815 1872 1798 1863 397,076 +57.32(+3.17%)
Sep 06, 2022 1829 1840 1771 1806 340,095 -22.95(-1.25%)
Sep 02, 2022 1855 1864 1810 1829 339,210 -14.53(-0.79%)
Sep 01, 2022 1850 1864 1793 1844 579,802 -23.19(-1.24%)
Aug 31, 2022 1882 1908 1864 1867 391,522 -4.39(-0.23%)
Aug 30, 2022 1912 1916 1861 1871 326,856 -18.33(-0.97%)
Aug 29, 2022 1888 1912 1877 1889 321,967 -12.25(-0.64%)
Aug 26, 2022 2004 2011 1899 1902 385,854 -97.11(-4.86%)
Aug 25, 2022 1990 2024 1985 1999 251,600 +17.49(+0.88%)
Aug 24, 2022 1962 2009 1961 1981 230,296 -1.86(-0.09%)
Aug 23, 2022 1966 2002 1966 1983 325,154 +20.06(+1.02%)
Aug 22, 2022 2009 2032 1960 1963 467,279 -113.69(-5.47%)
Aug 19, 2022 2112 2119 2074 2077 237,527 -57.53(-2.70%)
Aug 18, 2022 2109 2144 2098 2134 216,910 +15.00(+0.71%)
Aug 17, 2022 2102 2133 2091 2119 258,055 -21.58(-1.01%)
Aug 16, 2022 2106 2151 2105 2141 264,972 +21.47(+1.01%)
Aug 15, 2022 2092 2148 2090 2119 379,431 +8.74(+0.41%)
Aug 12, 2022 2074 2113 2062 2111 331,326 +56.95(+2.77%)
Aug 11, 2022 2052 2089 2041 2054 380,254 +39.87(+1.98%)
Aug 10, 2022 1990 2017 1971 2014 466,256 +66.16(+3.40%)
Aug 09, 2022 1942 1948 1910 1948 301,274 +1.40(+0.07%)
Aug 08, 2022 1914 1980 1914 1946 351,413 +30.68(+1.60%)
Aug 05, 2022 1924 1946 1895 1916 385,550 -22.17(-1.14%)
Aug 04, 2022 1892 1945 1866 1938 808,555 -19.14(-0.98%)
Aug 03, 2022 1926 1964 1913 1957 616,044 +10.13(+0.52%)
Aug 02, 2022 1897 1963 1894 1947 442,131 +49.39(+2.60%)
Aug 01, 2022 1914 1915 1854 1897 410,319 -28.88(-1.50%)
Jul 29, 2022 1904 1937 1891 1926 400,622 +22.65(+1.19%)
Jul 28, 2022 1877 1904 1848 1904 322,036 +35.18(+1.88%)
Jul 27, 2022 1828 1894 1828 1868 409,605 +81.39(+4.55%)
Jul 26, 2022 1812 1816 1786 1787 301,827 -38.68(-2.12%)
Jul 25, 2022 1810 1835 1795 1826 345,696 +24.67(+1.37%)
Jul 22, 2022 1844 1849 1788 1801 309,960 -19.44(-1.07%)
Jul 21, 2022 1806 1823 1777 1821 339,491 -5.36(-0.29%)
Jul 20, 2022 1818 1840 1798 1826 477,901 +0.00(+0.00%)
Jul 19, 2022 1765 1834 1765 1826 449,144 +95.54(+5.52%)
Jul 18, 2022 1736 1781 1721 1730 446,555 +40.01(+2.37%)
Jul 15, 2022 1701 1715 1672 1690 483,305 +24.56(+1.47%)
Jul 14, 2022 1683 1701 1661 1666 539,969 -63.81(-3.69%)
Jul 13, 2022 1684 1739 1670 1730 290,345 -0.23(-0.01%)
Jul 12, 2022 1724 1754 1709 1730 324,285 +13.64(+0.79%)
Jul 11, 2022 1729 1746 1706 1716 357,066 -44.71(-2.54%)
Jul 08, 2022 1755 1773 1717 1761 231,881 -16.36(-0.92%)
Jul 07, 2022 1775 1790 1752 1777 339,215 +34.89(+2.00%)
Jul 06, 2022 1785 1799 1738 1742 391,291 -36.92(-2.07%)
Jul 05, 2022 1703 1788 1681 1779 528,184 +19.88(+1.13%)
Jul 01, 2022 1735 1759 1711 1759 358,343 +18.90(+1.09%)
Jun 30, 2022 1744 1775 1695 1741 643,869 -61.04(-3.39%)
Jun 29, 2022 1815 1825 1751 1802 425,525 -27.96(-1.53%)
Jun 28, 2022 1912 1945 1826 1830 407,229 -57.54(-3.05%)
Jun 27, 2022 1931 1940 1882 1887 346,657 -34.64(-1.80%)
Jun 24, 2022 1859 1924 1844 1922 511,713 +95.53(+5.23%)
Jun 23, 2022 1863 1867 1786 1826 604,934 -54.52(-2.90%)
Jun 22, 2022 1887 1937 1873 1881 440,907 -47.22(-2.45%)
Jun 21, 2022 1940 1944 1904 1928 608,637 +30.28(+1.60%)
Jun 17, 2022 1843 1913 1842 1898 568,679 +60.33(+3.28%)
Jun 16, 2022 1894 1900 1823 1837 656,287 -126.38(-6.44%)
Jun 15, 2022 1983 1994 1922 1964 382,187 +21.62(+1.11%)
Jun 14, 2022 1974 1986 1894 1942 581,392 -27.67(-1.40%)
Jun 13, 2022 1997 2006 1904 1970 732,901 -125.04(-5.97%)
Jun 10, 2022 2189 2198 2086 2095 436,299 -172.04(-7.59%)
Jun 09, 2022 2319 2325 2265 2267 374,410 -67.63(-2.90%)
Jun 08, 2022 2292 2344 2289 2334 271,004 +18.98(+0.82%)
Jun 07, 2022 2291 2335 2289 2315 236,520 -20.47(-0.88%)
Jun 06, 2022 2355 2382 2321 2336 207,639 +11.37(+0.49%)
Jun 03, 2022 2306 2367 2300 2325 310,172 -36.31(-1.54%)
Jun 02, 2022 2249 2372 2246 2361 482,444 +133.14(+5.98%)
Jun 01, 2022 2254 2266 2187 2228 259,849 -4.96(-0.22%)
May 31, 2022 2232 2258 2184 2233 507,544 -22.32(-0.99%)
May 27, 2022 2253 2263 2228 2255 310,162 +44.26(+2.00%)
May 26, 2022 2160 2241 2148 2211 303,676 +73.93(+3.46%)
May 25, 2022 2028 2157 2028 2137 358,023 +96.69(+4.74%)
May 24, 2022 2079 2085 2010 2040 340,866 -56.32(-2.69%)
May 23, 2022 2147 2147 2085 2096 297,785 -9.20(-0.44%)
May 20, 2022 2117 2122 2043 2106 432,989 +12.44(+0.59%)
May 19, 2022 2050 2132 2033 2093 389,265 +52.76(+2.59%)
May 18, 2022 2110 2124 2032 2040 362,271 -95.74(-4.48%)
May 17, 2022 2115 2151 2100 2136 409,082 +100.09(+4.92%)
May 16, 2022 2076 2084 2024 2036 290,852 -55.61(-2.66%)
May 13, 2022 2094 2115 2062 2092 303,471 +48.60(+2.38%)
May 12, 2022 2042 2105 1992 2043 438,535 -19.00(-0.92%)
May 11, 2022 2054 2126 2002 2062 464,004 +27.03(+1.33%)
May 10, 2022 2090 2090 2004 2035 493,916 +21.31(+1.06%)
May 09, 2022 2095 2133 2011 2014 674,834 -169.83(-7.78%)
May 06, 2022 2135 2234 2073 2184 693,428 +22.21(+1.03%)
May 05, 2022 2289 2297 2146 2161 1,044,487 +68.25(+3.26%)
May 04, 2022 2078 2099 1988 2093 875,838 -2.59(-0.12%)
May 03, 2022 2193 2195 2052 2096 623,266 -86.57(-3.97%)
May 02, 2022 2196 2214 2106 2182 597,943 -17.31(-0.79%)
Apr 29, 2022 2281 2304 2196 2200 476,288 -106.96(-4.64%)
Apr 28, 2022 2275 2352 2248 2307 487,431 +58.56(+2.60%)
Apr 27, 2022 2177 2269 2173 2248 465,878 +98.51(+4.58%)
Apr 26, 2022 2221 2232 2148 2150 445,667 -85.66(-3.83%)
Apr 25, 2022 2181 2256 2176 2235 422,366 +32.01(+1.45%)
Apr 22, 2022 2215 2253 2199 2203 303,255 -25.32(-1.14%)
Apr 21, 2022 2305 2327 2214 2228 391,739 -12.42(-0.55%)
Apr 20, 2022 2249 2273 2233 2241 266,812 +12.36(+0.55%)
Apr 19, 2022 2194 2242 2194 2229 341,212 +39.87(+1.82%)
Apr 18, 2022 2199 2215 2162 2189 331,046 -27.84(-1.26%)
Apr 14, 2022 2266 2296 2203 2216 404,169 -32.66(-1.45%)
Apr 13, 2022 2182 2261 2180 2249 330,091 +78.34(+3.61%)
Apr 12, 2022 2186 2222 2162 2171 279,711 +12.12(+0.56%)
Apr 11, 2022 2140 2199 2135 2159 253,821 +1.78(+0.08%)
Apr 08, 2022 2193 2217 2156 2157 303,131 -45.56(-2.07%)
Apr 07, 2022 2197 2214 2161 2202 301,020 -8.90(-0.40%)
Apr 06, 2022 2227 2228 2184 2211 424,335 -75.49(-3.30%)
Apr 05, 2022 2336 2361 2281 2287 356,970 -76.60(-3.24%)
Apr 04, 2022 2364 2368 2323 2363 294,878 +7.11(+0.30%)
Apr 01, 2022 2366 2407 2339 2356 283,508 +19.28(+0.82%)
Mar 31, 2022 2353 2378 2336 2337 357,069 +20.36(+0.88%)
Mar 30, 2022 2357 2357 2307 2317 247,499 -43.71(-1.85%)
Mar 29, 2022 2329 2409 2329 2360 539,294 +94.64(+4.18%)
Mar 28, 2022 2250 2270 2210 2266 266,088 +28.75(+1.29%)
Mar 25, 2022 2256 2287 2215 2237 249,003 -13.99(-0.62%)
Mar 24, 2022 2154 2255 2152 2251 341,633 +101.74(+4.73%)
Mar 23, 2022 2194 2198 2142 2149 293,318 -42.01(-1.92%)
Mar 22, 2022 2160 2206 2154 2191 273,375 +40.38(+1.88%)
Mar 21, 2022 2194 2194 2132 2151 315,088 -24.80(-1.14%)
Mar 18, 2022 2151 2199 2124 2176 511,635 +25.05(+1.16%)
Mar 17, 2022 2157 2179 2110 2151 394,869 -41.10(-1.88%)
Mar 16, 2022 2127 2229 2120 2192 744,030 +121.66(+5.88%)
Mar 15, 2022 2023 2091 2005 2070 477,691 +79.85(+4.01%)
Mar 14, 2022 2000 2031 1976 1990 427,303 -17.37(-0.87%)
Mar 11, 2022 2052 2071 2001 2008 362,553 -12.66(-0.63%)
Mar 10, 2022 1966 2051 1957 2020 641,581 -5.32(-0.26%)
Mar 09, 2022 2000 2073 1998 2026 779,885 +135.28(+7.16%)
Mar 08, 2022 1834 1972 1788 1890 1,212,539 +81.97(+4.53%)
Mar 07, 2022 1961 1969 1807 1808 1,094,567 -167.07(-8.46%)
Mar 04, 2022 2038 2050 1954 1975 750,402 -116.45(-5.57%)
Mar 03, 2022 2163 2187 2080 2092 450,718 -61.16(-2.84%)
Mar 02, 2022 2081 2183 2079 2153 582,877 +91.08(+4.42%)
Mar 01, 2022 2138 2138 2053 2062 838,716 -99.77(-4.62%)
Feb 28, 2022 2231 2231 2143 2162 821,295 -108.68(-4.79%)
Feb 25, 2022 2308 2281 2239 2270 548,743 -13.48(-0.59%)
Feb 24, 2022 2151 2286 2128 2284 1,524,479 -173.98(-7.08%)
Feb 23, 2022 2524 2544 2453 2458 518,486 -48.15(-1.92%)
Feb 22, 2022 2576 2605 2475 2506 515,513 -97.72(-3.75%)
Feb 18, 2022 2604 0 -7.50(-0.29%)
Feb 17, 2022 2652 2663 2599 2611 332,188 -78.93(-2.93%)
Feb 16, 2022 2621 2703 2619 2690 510,045 +67.77(+2.58%)
Feb 15, 2022 2561 2647 2561 2622 457,338 +89.07(+3.52%)
Feb 14, 2022 2509 2568 2502 2533 453,935 +15.57(+0.62%)
Feb 11, 2022 2667 2674 2500 2518 596,848 -97.89(-3.74%)
Feb 10, 2022 2568 2645 2568 2616 475,517 +1.39(+0.05%)
Feb 09, 2022 2584 2627 2575 2614 696,892 +85.19(+3.37%)
Feb 08, 2022 2473 2535 2464 2529 451,605 +58.05(+2.35%)
Feb 07, 2022 2455 2489 2442 2471 434,608 +39.92(+1.64%)
Feb 04, 2022 2397 2458 2380 2431 314,315 +5.39(+0.22%)
Feb 03, 2022 2428 2426 463,152 -3.45(-0.14%)
Feb 02, 2022 2473 2475 2426 2429 368,870 -24.54(-1.00%)
Feb 01, 2022 2453 2465 2424 2454 369,898 +9.47(+0.39%)
Jan 31, 2022 2394 2444 381,101 +42.98(+1.79%)
Jan 28, 2022 2348 2403 2330 2401 304,401 +53.03(+2.26%)
Jan 27, 2022 2408 2427 2331 2348 332,738 -10.93(-0.46%)
Jan 26, 2022 2364 2413 2318 2359 441,477 +41.41(+1.79%)
Jan 25, 2022 2274 2356 2224 2318 455,793 -20.50(-0.88%)
Jan 24, 2022 2306 2345 2208 2338 586,967 +3.74(+0.16%)
Jan 21, 2022 2422 2422 2328 2334 585,391 -87.35(-3.61%)
Jan 20, 2022 2407 2471 2399 2422 560,751 +56.27(+2.38%)
Jan 19, 2022 2361 2402 2355 2366 274,185 -7.08(-0.30%)
Jan 18, 2022 2412 2438 2365 2373 351,626 -66.42(-2.72%)
Jan 14, 2022 2439 0 -7.99(-0.33%)
Jan 13, 2022 2431 2483 2430 2447 253,580 +22.77(+0.94%)
Jan 12, 2022 2468 2483 2405 2424 279,696 -33.16(-1.35%)
Jan 11, 2022 2380 2462 2380 2457 290,611 +42.81(+1.77%)
Jan 10, 2022 2422 2422 2351 2415 329,010 -8.14(-0.34%)
Jan 07, 2022 2423 2454 2412 2423 231,068 +4.59(+0.19%)
Jan 06, 2022 2401 2448 2401 2418 248,317 +16.59(+0.69%)
Jan 05, 2022 2467 2469 2401 2402 256,324 -51.38(-2.09%)
Jan 04, 2022 2463 2506 2430 2453 383,482 +3.49(+0.14%)
Jan 03, 2022 2411 2454 2385 2450 390,878 +61.89(+2.59%)
Dec 31, 2021 2380 2406 2372 2388 183,198 +3.29(+0.14%)
Dec 30, 2021 2374 2417 2374 2384 196,805 +11.19(+0.47%)
Dec 29, 2021 2377 2399 2362 2373 103,500 -2.22(-0.09%)
Dec 28, 2021 2376 2403 2354 2375 146,744 -7.56(-0.32%)
Dec 27, 2021 2378 2405 2363 2383 165,904 -7.71(-0.32%)
Dec 23, 2021 2396 2411 2383 2391 187,383 +16.99(+0.72%)
Dec 22, 2021 2335 2395 2318 2374 330,354 +19.34(+0.82%)
Dec 21, 2021 2231 2359 2231 2354 560,428 +156.24(+7.11%)
Dec 20, 2021 2141 2201 2097 2198 334,228 -1.70(-0.08%)
Dec 17, 2021 2142 2220 2121 2200 493,437 +45.33(+2.10%)
Dec 16, 2021 2176 2179 2125 2154 527,585 +34.36(+1.62%)
Dec 15, 2021 2146 2147 2076 2120 438,363 +5.42(+0.26%)
Dec 14, 2021 2110 2155 2101 2115 394,294 -24.46(-1.14%)
Dec 13, 2021 2191 2201 2131 2139 391,880 -86.43(-3.88%)
Dec 10, 2021 2262 2273 2210 2226 315,202 -31.10(-1.38%)
Dec 09, 2021 2288 2288 2247 2257 241,504 -39.40(-1.72%)
Dec 08, 2021 2258 2313 2250 2296 377,070 +61.87(+2.77%)
Dec 07, 2021 2278 2306 2220 2234 404,436 +17.67(+0.80%)
Dec 06, 2021 2153 2284 2142 2216 573,174 +112.29(+5.34%)
Dec 03, 2021 2174 2184 2077 2104 408,278 -57.21(-2.65%)
Dec 02, 2021 2090 2179 2065 2161 533,893 +104.40(+5.08%)
Dec 01, 2021 2137 2172 2047 2057 575,817 -34.66(-1.66%)
Nov 30, 2021 2111 2160 2065 2092 663,920 -73.79(-3.41%)
Nov 29, 2021 2196 2217 2130 2165 452,247 +20.34(+0.95%)
Nov 26, 2021 2112 2152 2089 2145 725,331 -166.75(-7.21%)
Nov 24, 2021 2301 2340 2280 2312 296,587 -17.92(-0.77%)
Nov 23, 2021 2301 2338 2299 2330 257,793 +43.79(+1.92%)
Nov 22, 2021 2320 2355 2282 2286 375,382 -42.66(-1.83%)
Nov 19, 2021 2304 2347 2267 2329 488,816 -35.85(-1.52%)
Nov 18, 2021 2363 2370 2357 2365 342,130 +9.59(+0.41%)
Nov 17, 2021 2375 2391 2343 2355 460,065 -13.88(-0.59%)
Nov 16, 2021 2400 2400 2356 2369 427,843 -24.56(-1.03%)
Nov 15, 2021 2443 2452 2389 2393 338,733 -46.42(-1.90%)
Nov 12, 2021 2484 2484 2431 2440 318,364 -27.25(-1.10%)
Nov 11, 2021 2561 2563 2463 2467 343,987 -90.30(-3.53%)
Nov 10, 2021 2646 2557 367,882 -78.04(-2.96%)
Nov 09, 2021 2626 2674 2608 2635 409,266 +8.30(+0.32%)
Nov 08, 2021 2646 2674 2587 2627 499,635 +20.78(+0.80%)
Nov 05, 2021 2532 2619 2503 2606 759,144 +181.08(+7.47%)
Nov 04, 2021 2527 2527 2421 2425 535,575 +1.67(+0.07%)
Nov 03, 2021 2431 2463 2393 2424 362,773 -18.41(-0.75%)
Nov 02, 2021 2464 2482 2409 2442 274,311 -35.68(-1.44%)
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.