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 (%)
Nov 29, 2019 1896 1901 1890 1895 154,247 -2.41(-0.13%)
Nov 27, 2019 1884 1907 1874 1897 264,279 +18.90(+1.01%)
Nov 26, 2019 1890 1891 1873 1878 331,238 -10.03(-0.53%)
Nov 25, 2019 1876 1893 1866 1888 300,109 +19.91(+1.07%)
Nov 22, 2019 1872 1876 1861 1868 240,967 +4.20(+0.23%)
Nov 21, 2019 1842 1867 1836 1864 344,346 +21.39(+1.16%)
Nov 20, 2019 1837 1848 1828 1843 356,385 +6.49(+0.35%)
Nov 19, 2019 1836 1845 1825 1836 275,343 +7.23(+0.40%)
Nov 18, 2019 1838 1844 1818 1829 363,734 -10.74(-0.58%)
Nov 15, 2019 1865 1865 1834 1840 368,283 -16.64(-0.90%)
Nov 14, 2019 1846 1866 1842 1857 278,264 +6.42(+0.35%)
Nov 13, 2019 1847 1863 1844 1850 447,571 -16.66(-0.89%)
Nov 12, 2019 1892 1892 1851 1867 499,041 -20.11(-1.07%)
Nov 11, 2019 1860 1889 1844 1887 473,489 +16.77(+0.90%)
Nov 08, 2019 1932 1945 1832 1870 1,039,032 +29.12(+1.58%)
Nov 07, 2019 1933 1936 1836 1841 1,835,423 -161.38(-8.06%)
Nov 06, 2019 2009 2013 1992 2002 379,853 -13.27(-0.66%)
Nov 05, 2019 1999 2020 1992 2016 256,830 +17.66(+0.88%)
Nov 04, 2019 2032 2036 1993 1998 327,524 -24.22(-1.20%)
Nov 01, 2019 2014 2032 1998 2022 334,721 -16.67(-0.82%)
Oct 31, 2019 2036 2049 2021 2039 193,316 -0.77(-0.04%)
Oct 30, 2019 2026 2041 2021 2040 151,076 +6.71(+0.33%)
Oct 29, 2019 2044 2047 2028 2033 178,539 -14.18(-0.69%)
Oct 28, 2019 2043 2070 2037 2047 196,658 +1.12(+0.05%)
Oct 25, 2019 2010 2049 2010 2046 243,479 +12.12(+0.60%)
Oct 24, 2019 2025 2036 2007 2034 174,448 +11.46(+0.57%)
Oct 23, 2019 2010 2025 2006 2022 177,977 +9.14(+0.45%)
Oct 22, 2019 2019 2023 2000 2013 189,395 +0.80(+0.04%)
Oct 21, 2019 2013 2025 2008 2012 213,644 +8.67(+0.43%)
Oct 18, 2019 2021 2024 1997 2004 353,813 -14.93(-0.74%)
Oct 17, 2019 2023 2035 2012 2019 201,942 +0.90(+0.04%)
Oct 16, 2019 2007 2027 2007 2018 301,761 +11.19(+0.56%)
Oct 15, 2019 1983 2013 1982 2007 277,341 +27.50(+1.39%)
Oct 14, 2019 1955 1985 1955 1979 207,875 +11.52(+0.59%)
Oct 11, 2019 1975 1994 1963 1968 282,970 +14.20(+0.73%)
Oct 10, 2019 1933 1961 1924 1953 235,099 +19.48(+1.01%)
Oct 09, 2019 1944 1945 1917 1934 232,673 +5.12(+0.27%)
Oct 08, 2019 1928 1946 1914 1929 199,908 -13.31(-0.69%)
Oct 07, 2019 1961 1971 1940 1942 275,181 -31.48(-1.60%)
Oct 04, 2019 1961 1975 1956 1974 164,898 +21.64(+1.11%)
Oct 03, 2019 1927 1955 1909 1952 225,315 +19.91(+1.03%)
Oct 02, 2019 1959 1959 1921 1932 297,243 -36.41(-1.85%)
Oct 01, 2019 1967 1978 1955 1968 235,957 +15.35(+0.79%)
Sep 30, 2019 1941 1973 1933 1953 232,333 +18.27(+0.94%)
Sep 27, 2019 1960 1970 1927 1935 310,403 -34.04(-1.73%)
Sep 26, 2019 1984 1984 1954 1969 312,995 -15.01(-0.76%)
Sep 25, 2019 1982 1991 1952 1984 336,218 +2.88(+0.15%)
Sep 24, 2019 2003 2011 1976 1981 294,243 -18.68(-0.93%)
Sep 23, 2019 2006 2020 1997 2000 322,056 -22.05(-1.09%)
Sep 20, 2019 2036 2047 2020 2022 527,957 -26.87(-1.31%)
Sep 19, 2019 2044 2053 2037 2049 260,905 +0.20(+0.01%)
Sep 18, 2019 2062 2069 2027 2048 188,243 -18.98(-0.92%)
Sep 17, 2019 2058 2071 2048 2067 268,359 +4.47(+0.22%)
Sep 16, 2019 2047 2072 2025 2063 395,841 +9.01(+0.44%)
Sep 13, 2019 2037 2062 2030 2054 394,611 +22.38(+1.10%)
Sep 12, 2019 2046 2057 2027 2032 444,149 -8.71(-0.43%)
Sep 11, 2019 2003 2044 1992 2040 401,134 +31.25(+1.56%)
Sep 10, 2019 1974 2009 1955 2009 458,385 +26.38(+1.33%)
Sep 09, 2019 1971 1985 1964 1983 371,470 +24.50(+1.25%)
Sep 06, 2019 1997 1997 1953 1958 415,009 -26.68(-1.34%)
Sep 05, 2019 1965 2001 1958 1985 442,479 +35.48(+1.82%)
Sep 04, 2019 1951 1954 1926 1949 281,396 +16.92(+0.88%)
Sep 03, 2019 1947 1958 1922 1932 343,161 -24.51(-1.25%)
Aug 30, 2019 1962 1964 1944 1957 272,318 +9.23(+0.47%)
Aug 29, 2019 1957 1967 1939 1948 314,366 +15.07(+0.78%)
Aug 28, 2019 1903 1939 1894 1933 229,368 +21.90(+1.15%)
Aug 27, 2019 1912 1922 1903 1911 277,588 +3.16(+0.17%)
Aug 26, 2019 1909 1909 1893 1908 220,320 +18.06(+0.96%)
Aug 23, 2019 1934 1942 1884 1889 304,876 -53.54(-2.76%)
Aug 22, 2019 1953 1958 1919 1943 205,634 -3.27(-0.17%)
Aug 21, 2019 1936 1948 1930 1946 204,008 +21.25(+1.10%)
Aug 20, 2019 1933 1943 1920 1925 231,491 -9.29(-0.48%)
Aug 19, 2019 1935 1950 1922 1934 284,775 +21.44(+1.12%)
Aug 16, 2019 1920 1927 1896 1913 262,169 +17.43(+0.92%)
Aug 15, 2019 1891 1910 1865 1895 295,578 +13.42(+0.71%)
Aug 14, 2019 1899 1917 1881 1882 442,558 -51.75(-2.68%)
Aug 13, 2019 1898 1954 1898 1934 388,056 +26.17(+1.37%)
Aug 12, 2019 1891 1917 1882 1908 282,508 -0.79(-0.04%)
Aug 09, 2019 1917 1918 1888 1908 403,956 -23.21(-1.20%)
Aug 08, 2019 1891 1949 1886 1932 800,832 +118.87(+6.56%)
Aug 07, 2019 1750 1817 1746 1813 544,580 +34.87(+1.96%)
Aug 06, 2019 1790 1807 1759 1778 395,870 -2.07(-0.12%)
Aug 05, 2019 1811 1811 1764 1780 433,484 -57.20(-3.11%)
Aug 02, 2019 1865 1866 1830 1837 305,881 -33.62(-1.80%)
Aug 01, 2019 1876 1908 1859 1871 239,624 -6.71(-0.36%)
Jul 31, 2019 1897 1906 1857 1877 271,294 -29.84(-1.56%)
Jul 30, 2019 1901 1916 1894 1907 209,949 -2.94(-0.15%)
Jul 29, 2019 1949 1953 1899 1910 306,337 -47.07(-2.40%)
Jul 26, 2019 1931 1960 1931 1957 383,557 +40.52(+2.11%)
Jul 25, 2019 1903 1920 1896 1917 249,311 +6.85(+0.36%)
Jul 24, 2019 1887 1912 1887 1910 213,100 +18.90(+1.00%)
Jul 23, 2019 1889 1901 1879 1891 220,549 +6.52(+0.35%)
Jul 22, 2019 1875 1897 1874 1885 280,946 +11.56(+0.62%)
Jul 19, 2019 1887 1892 1873 1873 198,963 -3.81(-0.20%)
Jul 18, 2019 1853 1886 1853 1877 231,694 +21.07(+1.14%)
Jul 17, 2019 1879 1888 1856 1856 286,268 -24.04(-1.28%)
Jul 16, 2019 1871 1888 1866 1880 260,375 +6.95(+0.37%)
Jul 15, 2019 1873 1876 1863 1873 285,613 -0.56(-0.03%)
Jul 12, 2019 1869 1876 1860 1873 269,605 +8.27(+0.44%)
Jul 11, 2019 1866 1870 1860 1865 271,701 +4.75(+0.26%)
Jul 10, 2019 1881 1884 1850 1860 320,893 -8.44(-0.45%)
Jul 09, 2019 1864 1881 1857 1869 362,526 +2.10(+0.11%)
Jul 08, 2019 1909 1913 1866 1867 344,789 -48.75(-2.55%)
Jul 05, 2019 1896 1919 1892 1915 171,028 +5.08(+0.27%)
Jul 03, 2019 1897 1915 1896 1910 173,640 +11.60(+0.61%)
Jul 02, 2019 1893 1901 1880 1899 223,030 +7.02(+0.37%)
Jul 01, 2019 1891 1897 1874 1892 463,599 +26.10(+1.40%)
Jun 28, 2019 1844 1868 1836 1866 616,686 +29.40(+1.60%)
Jun 27, 2019 1826 1850 1824 1836 429,521 +14.87(+0.82%)
Jun 26, 2019 1839 1859 1820 1821 278,808 -15.17(-0.83%)
Jun 25, 2019 1872 1876 1832 1837 323,760 -25.22(-1.35%)
Jun 24, 2019 1872 1880 1860 1862 352,880 -9.14(-0.49%)
Jun 21, 2019 1850 1874 1841 1871 759,377 +18.59(+1.00%)
Jun 20, 2019 1853 1863 1836 1852 547,622 +19.16(+1.05%)
Jun 19, 2019 1803 1835 1800 1833 422,237 +32.91(+1.83%)
Jun 18, 2019 1800 1813 1782 1800 414,766 +27.45(+1.55%)
Jun 17, 2019 1767 1779 1759 1773 282,522 +5.88(+0.33%)
Jun 14, 2019 1799 1803 1764 1767 326,983 -33.86(-1.88%)
Jun 13, 2019 1793 1830 1793 1801 320,740 +10.57(+0.59%)
Jun 12, 2019 1795 1805 1771 1790 213,402 -4.70(-0.26%)
Jun 11, 2019 1791 1804 1782 1795 352,706 +22.40(+1.26%)
Jun 10, 2019 1774 1806 1770 1772 300,140 +2.81(+0.16%)
Jun 07, 2019 1757 1781 1748 1770 339,343 +23.32(+1.34%)
Jun 06, 2019 1757 1758 1738 1746 337,357 -10.09(-0.57%)
Jun 05, 2019 1747 1759 1728 1756 390,618 +17.88(+1.03%)
Jun 04, 2019 1665 1740 1665 1739 651,176 +96.10(+5.85%)
Jun 03, 2019 1650 1684 1640 1642 464,946 -5.73(-0.35%)
May 31, 2019 1642 1654 1633 1648 368,183 -16.76(-1.01%)
May 30, 2019 1679 1685 1662 1665 267,126 -12.79(-0.76%)
May 29, 2019 1669 1681 1654 1678 319,032 +0.11(+0.01%)
May 28, 2019 1699 1721 1677 1678 392,725 -22.57(-1.33%)
May 24, 2019 1723 1723 1699 1700 270,610 -8.40(-0.49%)
May 23, 2019 1738 1738 1697 1709 486,119 -27.96(-1.61%)
May 22, 2019 1749 1766 1734 1737 369,743 -27.04(-1.53%)
May 21, 2019 1754 1775 1749 1764 342,212 +14.63(+0.84%)
May 20, 2019 1761 1761 1738 1749 353,756 -29.65(-1.67%)
May 17, 2019 1778 1811 1776 1779 347,985 -15.95(-0.89%)
May 16, 2019 1781 1808 1781 1795 306,444 +13.82(+0.78%)
May 15, 2019 1770 1793 1751 1781 382,651 -4.22(-0.24%)
May 14, 2019 1778 1806 1773 1785 392,560 +16.33(+0.92%)
May 13, 2019 1791 1806 1761 1769 495,404 -52.34(-2.87%)
May 10, 2019 1816 1851 1757 1821 1,174,086 +93.37(+5.40%)
May 09, 2019 1721 1743 1707 1728 630,719 -15.53(-0.89%)
May 08, 2019 1756 1763 1738 1743 466,725 -33.20(-1.87%)
May 07, 2019 1773 1792 1763 1776 479,451 -15.44(-0.86%)
May 06, 2019 1790 1803 1773 1792 542,767 -23.45(-1.29%)
May 03, 2019 1807 1821 1805 1815 498,413 +16.00(+0.89%)
May 02, 2019 1816 1822 1791 1799 531,620 -21.42(-1.18%)
May 01, 2019 1849 1856 1819 1821 409,465 -25.35(-1.37%)
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%)
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.