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

Booking Holdings Inc (NQ: BKNG )

4,943.27 +22.40 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2023 3106 3106 3057 3103 257,549 -0.59(-0.02%)
Nov 29, 2023 3130 3151 3082 3104 156,947 -15.51(-0.50%)
Nov 28, 2023 3114 3125 3098 3119 181,367 +11.03(+0.35%)
Nov 27, 2023 3077 3120 3068 3108 255,116 +15.10(+0.49%)
Nov 24, 2023 3115 3115 3085 3093 117,861 -14.30(-0.46%)
Nov 22, 2023 3144 3146 3108 3108 194,057 -14.95(-0.48%)
Nov 21, 2023 3133 3148 3119 3123 185,522 -12.79(-0.41%)
Nov 20, 2023 3119 3146 3112 3135 228,652 +22.52(+0.72%)
Nov 17, 2023 3132 3132 3081 3113 213,915 +6.36(+0.20%)
Nov 16, 2023 3092 3138 3080 3106 260,871 +7.97(+0.26%)
Nov 15, 2023 3174 3184 3095 3099 287,595 -52.30(-1.66%)
Nov 14, 2023 3143 3159 3123 3151 300,886 +53.90(+1.74%)
Nov 13, 2023 3056 3124 3055 3097 242,843 +44.66(+1.46%)
Nov 10, 2023 3001 3058 2991 3052 228,527 +63.51(+2.12%)
Nov 09, 2023 3010 3012 2977 2989 207,363 -10.01(-0.33%)
Nov 08, 2023 3013 3019 2982 2999 236,796 +8.38(+0.28%)
Nov 07, 2023 2950 3014 2943 2990 310,489 +40.18(+1.36%)
Nov 06, 2023 2868 2981 2868 2950 482,428 +111.88(+3.94%)
Nov 03, 2023 2760 2848 2743 2838 584,663 +19.98(+0.71%)
Nov 02, 2023 2787 2824 2737 2818 507,924 +71.88(+2.62%)
Nov 01, 2023 2783 2793 2736 2746 312,746 -23.17(-0.84%)
Oct 31, 2023 2779 2784 2745 2770 219,894 +1.30(+0.05%)
Oct 30, 2023 2748 2793 2747 2768 211,392 +41.79(+1.53%)
Oct 27, 2023 2728 2765 2718 2727 211,320 +3.45(+0.13%)
Oct 26, 2023 2776 2799 2714 2723 291,198 -69.73(-2.50%)
Oct 25, 2023 2802 2831 2787 2793 237,162 -22.29(-0.79%)
Oct 24, 2023 2817 2838 2797 2815 189,898 +15.72(+0.56%)
Oct 23, 2023 2734 2821 2722 2799 268,680 +62.45(+2.28%)
Oct 20, 2023 2760 2773 2727 2737 316,022 -28.36(-1.03%)
Oct 19, 2023 2817 2817 2750 2765 439,452 -64.57(-2.28%)
Oct 18, 2023 2925 2929 2822 2830 459,632 -127.25(-4.30%)
Oct 17, 2023 2953 2980 2939 2957 213,836 +11.85(+0.40%)
Oct 16, 2023 2952 2979 2940 2945 239,471 +16.27(+0.56%)
Oct 13, 2023 3021 3046 2924 2929 275,171 -98.21(-3.24%)
Oct 12, 2023 3046 3064 3007 3027 172,911 -22.79(-0.75%)
Oct 11, 2023 3061 3073 3018 3050 145,311 +11.47(+0.38%)
Oct 10, 2023 2998 3062 2994 3039 222,058 +50.32(+1.68%)
Oct 09, 2023 3000 3000 2913 2988 244,226 -39.44(-1.30%)
Oct 06, 2023 2976 3033 2976 3028 207,450 +30.46(+1.02%)
Oct 05, 2023 3017 3024 2969 2997 183,280 -27.51(-0.91%)
Oct 04, 2023 2993 3037 2990 3025 187,519 +35.42(+1.18%)
Oct 03, 2023 3033 3065 2976 2989 229,896 -82.38(-2.68%)
Oct 02, 2023 3050 3090 3045 3072 161,891 +9.75(+0.32%)
Sep 29, 2023 3099 3115 3046 3062 254,236 -20.73(-0.67%)
Sep 28, 2023 3061 3095 3040 3083 272,393 +22.01(+0.72%)
Sep 27, 2023 3046 3079 3029 3061 179,673 +21.92(+0.72%)
Sep 26, 2023 3058 3071 3019 3039 218,464 -37.06(-1.20%)
Sep 25, 2023 3002 3082 3065 3076 196,673 +35.11(+1.15%)
Sep 22, 2023 3023 3075 3015 3041 238,021 +26.09(+0.87%)
Sep 21, 2023 3019 3029 2993 3015 269,245 -32.41(-1.06%)
Sep 20, 2023 3113 3113 3046 3047 183,734 -43.53(-1.41%)
Sep 19, 2023 3110 3118 3069 3091 283,470 -45.25(-1.44%)
Sep 18, 2023 3131 3180 3123 3136 213,083 -1.81(-0.06%)
Sep 15, 2023 3178 3194 3122 3138 863,771 -37.14(-1.17%)
Sep 14, 2023 3146 3204 3104 3175 308,486 +81.33(+2.63%)
Sep 13, 2023 3145 3151 3088 3093 252,691 -57.37(-1.82%)
Sep 12, 2023 3142 3179 3128 3151 166,410 -9.19(-0.29%)
Sep 11, 2023 3129 3164 3122 3160 179,488 +39.30(+1.26%)
Sep 08, 2023 3093 3125 3086 3121 165,604 +39.37(+1.28%)
Sep 07, 2023 3089 3099 3046 3081 244,679 -37.49(-1.20%)
Sep 06, 2023 3101 3136 3093 3119 235,507 -3.41(-0.11%)
Sep 05, 2023 3068 3138 3068 3122 263,960 +29.54(+0.96%)
Sep 01, 2023 3113 3113 3071 3093 199,244 +9.79(+0.32%)
Aug 31, 2023 3102 3118 3068 3083 231,799 -25.38(-0.82%)
Aug 30, 2023 3076 3126 3076 3108 165,224 +19.59(+0.63%)
Aug 29, 2023 3039 3097 3038 3089 169,200 +40.95(+1.34%)
Aug 28, 2023 3044 3062 3035 3048 141,905 +26.91(+0.89%)
Aug 25, 2023 3005 3030 2987 3021 198,961 +16.01(+0.53%)
Aug 24, 2023 3065 3088 3000 3005 227,947 -71.66(-2.33%)
Aug 23, 2023 3044 3108 3044 3076 188,526 +24.49(+0.80%)
Aug 22, 2023 3035 3064 3031 3052 188,096 +21.74(+0.72%)
Aug 21, 2023 3045 3052 2998 3030 236,164 -6.39(-0.21%)
Aug 18, 2023 3037 3061 3013 3037 469,042 -53.24(-1.72%)
Aug 17, 2023 3180 3185 3086 3090 297,034 -82.70(-2.61%)
Aug 16, 2023 3161 3204 3159 3173 164,163 -5.17(-0.16%)
Aug 15, 2023 3201 3201 3172 3178 164,068 -33.53(-1.04%)
Aug 14, 2023 3177 3214 3158 3211 158,351 +27.90(+0.88%)
Aug 11, 2023 3176 3194 3145 3183 216,190 -16.84(-0.53%)
Aug 10, 2023 3192 3228 3182 3200 261,528 +18.40(+0.58%)
Aug 09, 2023 3228 3228 3166 3182 300,219 -21.16(-0.66%)
Aug 08, 2023 3170 3217 3148 3203 334,408 -16.92(-0.53%)
Aug 07, 2023 3063 3224 3057 3220 515,889 +178.57(+5.87%)
Aug 04, 2023 3132 3144 2929 3041 982,184 +221.65(+7.86%)
Aug 03, 2023 2795 2830 2774 2820 661,664 -44.69(-1.56%)
Aug 02, 2023 2869 2889 2849 2864 285,633 -29.18(-1.01%)
Aug 01, 2023 2921 2930 2893 2893 307,249 -56.08(-1.90%)
Jul 31, 2023 2979 2996 2944 2950 371,197 -41.16(-1.38%)
Jul 28, 2023 2967 2995 2960 2991 190,484 +55.95(+1.91%)
Jul 27, 2023 2953 2971 2931 2935 225,076 -2.24(-0.08%)
Jul 26, 2023 2921 2945 2902 2937 168,072 +15.62(+0.53%)
Jul 25, 2023 2865 2939 2865 2921 247,511 +48.32(+1.68%)
Jul 24, 2023 2886 2899 2850 2873 256,992 -29.27(-1.01%)
Jul 21, 2023 2918 2952 2902 2902 713,949 +5.70(+0.20%)
Jul 20, 2023 2899 2952 2895 2897 259,158 -10.31(-0.35%)
Jul 19, 2023 2959 2977 2906 2907 301,911 -53.34(-1.80%)
Jul 18, 2023 2916 2963 2899 2960 310,223 +31.72(+1.08%)
Jul 17, 2023 2837 2934 2837 2929 253,396 +82.15(+2.89%)
Jul 14, 2023 2824 2847 2808 2846 240,364 +32.15(+1.14%)
Jul 13, 2023 2805 2833 2804 2814 313,371 +45.74(+1.65%)
Jul 12, 2023 2784 2801 2761 2769 309,159 +5.03(+0.18%)
Jul 11, 2023 2720 2769 2714 2764 280,340 +54.18(+2.00%)
Jul 10, 2023 2618 2714 2618 2709 405,971 +91.26(+3.49%)
Jul 07, 2023 2609 2643 2609 2618 270,907 +4.19(+0.16%)
Jul 06, 2023 2632 2641 2606 2614 311,439 -41.01(-1.54%)
Jul 05, 2023 2696 2704 2649 2655 278,842 -46.46(-1.72%)
Jul 03, 2023 2674 2723 2664 2701 180,625 +20.32(+0.76%)
Jun 30, 2023 2666 2701 2658 2681 308,833 +44.10(+1.67%)
Jun 29, 2023 2652 2657 2614 2637 225,598 -10.49(-0.40%)
Jun 28, 2023 2679 2703 2644 2647 243,928 -33.64(-1.25%)
Jun 27, 2023 2629 2703 2629 2681 390,990 +83.99(+3.23%)
Jun 26, 2023 2595 2633 2586 2597 227,660 -8.11(-0.31%)
Jun 23, 2023 2619 2639 2601 2605 326,979 -53.58(-2.02%)
Jun 22, 2023 2623 2663 2622 2659 226,733 +33.85(+1.29%)
Jun 21, 2023 2618 2646 2601 2625 246,666 +7.10(+0.27%)
Jun 20, 2023 2601 2651 2595 2618 294,642 -4.31(-0.16%)
Jun 16, 2023 2683 2683 2613 2622 834,829 -30.49(-1.15%)
Jun 15, 2023 2577 2659 2569 2653 401,370 +61.47(+2.37%)
Jun 14, 2023 2577 2605 2561 2591 235,993 -4.23(-0.16%)
Jun 13, 2023 2611 2611 2566 2595 269,053 +8.65(+0.33%)
Jun 12, 2023 2607 2608 2562 2587 319,862 -0.79(-0.03%)
Jun 09, 2023 2629 2654 2585 2588 320,749 -41.03(-1.56%)
Jun 08, 2023 2598 2660 2598 2629 239,514 +3.25(+0.12%)
Jun 07, 2023 2691 2706 2618 2625 316,667 -63.46(-2.36%)
Jun 06, 2023 2669 2710 2665 2689 317,145 +37.07(+1.40%)
Jun 05, 2023 2599 2656 2599 2652 315,112 +44.79(+1.72%)
Jun 02, 2023 2559 2616 2550 2607 329,727 +75.11(+2.97%)
Jun 01, 2023 2485 2550 2482 2532 321,469 +40.94(+1.64%)
May 31, 2023 2499 2505 2439 2491 829,106 -19.86(-0.79%)
May 30, 2023 2577 2588 2502 2511 489,211 -61.91(-2.41%)
May 26, 2023 2596 2645 2570 2573 468,779 -6.20(-0.24%)
May 25, 2023 2619 2619 2553 2579 383,005 -28.26(-1.08%)
May 24, 2023 2604 2624 2577 2607 271,860 -11.57(-0.44%)
May 23, 2023 2657 2661 2604 2619 291,861 -57.72(-2.16%)
May 22, 2023 2745 2766 2674 2676 284,802 -69.14(-2.52%)
May 19, 2023 2761 2761 2734 2746 346,544 -15.61(-0.57%)
May 18, 2023 2679 2767 2675 2761 340,046 +83.68(+3.13%)
May 17, 2023 2643 2680 2622 2677 299,788 +50.02(+1.90%)
May 16, 2023 2641 2673 2627 2627 226,827 +0.25(+0.01%)
May 15, 2023 2608 2634 2602 2627 200,136 +15.14(+0.58%)
May 12, 2023 2661 2661 2606 2612 222,010 -25.58(-0.97%)
May 11, 2023 2618 2649 2617 2638 213,853 +10.59(+0.40%)
May 10, 2023 2616 2645 2580 2627 414,814 +10.93(+0.42%)
May 09, 2023 2607 2646 2590 2616 342,029 -4.53(-0.17%)
May 08, 2023 2555 2629 2555 2621 347,359 +69.67(+2.73%)
May 05, 2023 2612 2631 2506 2551 793,907 -34.03(-1.32%)
May 04, 2023 2592 2627 2582 2585 493,235 -42.33(-1.61%)
May 03, 2023 2702 2702 2617 2627 406,800 -69.34(-2.57%)
May 02, 2023 2668 2712 2668 2697 293,693 +24.78(+0.93%)
May 01, 2023 2661 2701 2660 2672 254,116 +4.75(+0.18%)
Apr 28, 2023 2612 2675 2602 2667 298,164 +46.53(+1.78%)
Apr 27, 2023 2603 2622 2559 2621 379,650 +41.77(+1.62%)
Apr 26, 2023 2625 2641 2567 2579 362,547 -47.31(-1.80%)
Apr 25, 2023 2656 2656 2622 2626 285,508 -34.42(-1.29%)
Apr 24, 2023 2678 2688 2648 2661 245,384 -7.59(-0.28%)
Apr 21, 2023 2644 2670 2614 2668 219,999 +26.37(+1.00%)
Apr 20, 2023 2645 2680 2638 2642 249,520 -15.40(-0.58%)
Apr 19, 2023 2665 2676 2653 2657 199,910 -20.25(-0.76%)
Apr 18, 2023 2677 2702 2669 2677 246,792 +20.48(+0.77%)
Apr 17, 2023 2613 2657 2613 2657 177,010 +26.00(+0.99%)
Apr 14, 2023 2608 2639 2597 2631 189,226 +20.09(+0.77%)
Apr 13, 2023 2551 2612 2542 2611 336,889 +81.79(+3.23%)
Apr 12, 2023 2569 2569 2516 2529 278,184 -19.08(-0.75%)
Apr 11, 2023 2563 2570 2543 2548 238,432 -6.06(-0.24%)
Apr 10, 2023 2547 2567 2534 2554 207,283 -11.20(-0.44%)
Apr 06, 2023 2587 2587 2534 2565 274,640 -31.52(-1.21%)
Apr 05, 2023 2614 2616 2571 2597 265,059 -20.30(-0.78%)
Apr 04, 2023 2653 2656 2606 2617 262,547 -28.94(-1.09%)
Apr 03, 2023 2626 2658 2611 2646 224,700 +12.69(+0.48%)
Mar 31, 2023 2607 2642 2603 2633 368,422 +42.35(+1.63%)
Mar 30, 2023 2570 2606 2562 2591 267,382 +37.72(+1.48%)
Mar 29, 2023 2563 2566 2537 2553 238,416 +26.46(+1.05%)
Mar 28, 2023 2502 2536 2490 2527 237,530 +36.54(+1.47%)
Mar 27, 2023 2507 2525 2487 2490 248,137 +8.92(+0.36%)
Mar 24, 2023 2492 2496 2448 2481 331,968 -39.15(-1.55%)
Mar 23, 2023 2555 2597 2506 2521 355,099 -19.34(-0.76%)
Mar 22, 2023 2559 2593 2539 2540 275,085 -12.99(-0.51%)
Mar 21, 2023 2500 2563 2500 2553 284,536 +77.04(+3.11%)
Mar 20, 2023 2433 2486 2421 2476 325,179 +52.50(+2.17%)
Mar 17, 2023 2422 2428 2376 2423 804,642 +0.93(+0.04%)
Mar 16, 2023 2387 2435 2384 2422 340,048 +24.01(+1.00%)
Mar 15, 2023 2401 2417 2366 2398 428,623 -59.59(-2.42%)
Mar 14, 2023 2481 2495 2442 2458 381,600 +36.60(+1.51%)
Mar 13, 2023 2442 2450 2416 2421 421,223 -41.31(-1.68%)
Mar 10, 2023 2491 2507 2444 2463 386,463 -24.72(-0.99%)
Mar 09, 2023 2553 2569 2486 2487 328,629 -76.92(-3.00%)
Mar 08, 2023 2559 2581 2545 2564 212,966 +3.94(+0.15%)
Mar 07, 2023 2581 2611 2553 2560 299,342 -34.29(-1.32%)
Mar 06, 2023 2556 2608 2556 2595 451,207 -6.92(-0.27%)
Mar 03, 2023 2581 2609 2571 2602 426,455 +42.27(+1.65%)
Mar 02, 2023 2522 2565 2510 2559 332,019 +25.33(+1.00%)
Mar 01, 2023 2512 2536 2507 2534 331,289 +28.12(+1.12%)
Feb 28, 2023 2494 2531 2483 2506 343,776 +2.89(+0.12%)
Feb 27, 2023 2463 2511 2457 2503 365,487 +68.11(+2.80%)
Feb 24, 2023 2413 2471 2388 2435 567,759 +25.81(+1.07%)
Feb 23, 2023 2412 2436 2366 2409 422,156 -0.22(-0.01%)
Feb 22, 2023 2406 2432 2401 2409 167,147 +1.21(+0.05%)
Feb 21, 2023 2398 2432 2398 2408 226,810 -36.26(-1.48%)
Feb 17, 2023 2448 2457 2425 2444 289,090 -30.94(-1.25%)
Feb 16, 2023 2457 2519 2452 2475 343,671 -23.24(-0.93%)
Feb 15, 2023 2482 2501 2464 2499 301,456 +45.21(+1.84%)
Feb 14, 2023 2401 2463 2393 2453 265,454 +47.67(+1.98%)
Feb 13, 2023 2360 2415 2350 2406 270,945 +74.13(+3.18%)
Feb 10, 2023 2367 2387 2315 2332 571,677 -87.12(-3.60%)
Feb 09, 2023 2444 2473 2418 2419 352,535 +10.96(+0.46%)
Feb 08, 2023 2445 2468 2403 2408 353,167 -61.67(-2.50%)
Feb 07, 2023 2447 2472 2396 2469 432,041 +17.12(+0.70%)
Feb 06, 2023 2412 2457 2409 2452 249,699 +14.77(+0.61%)
Feb 03, 2023 2405 2455 2393 2438 289,765 +0.38(+0.02%)
Feb 02, 2023 2438 2467 2422 2437 348,955 +8.89(+0.37%)
Feb 01, 2023 2405 2445 2373 2428 414,097 +11.55(+0.48%)
Jan 31, 2023 2403 2419 2386 2417 340,517 -2.86(-0.12%)
Jan 30, 2023 2417 2439 2397 2420 319,905 -27.33(-1.12%)
Jan 27, 2023 2404 2457 2404 2447 301,261 +33.12(+1.37%)
Jan 26, 2023 2383 2416 2380 2414 240,007 +40.11(+1.69%)
Jan 25, 2023 2282 2376 2273 2374 306,511 -11.50(-0.48%)
Jan 24, 2023 2385 2413 2377 2385 238,752 +0.75(+0.03%)
Jan 23, 2023 2323 2387 2313 2384 343,392 +56.88(+2.44%)
Jan 20, 2023 2310 2334 2304 2328 308,079 +28.69(+1.25%)
Jan 19, 2023 2254 2306 2252 2299 286,585 +18.81(+0.82%)
Jan 18, 2023 2343 2358 2277 2280 309,279 -37.30(-1.61%)
Jan 17, 2023 2281 2320 2281 2317 346,466 +32.44(+1.42%)
Jan 13, 2023 2207 2286 2206 2285 292,749 +44.26(+1.98%)
Jan 12, 2023 2210 2251 2199 2241 294,430 +31.73(+1.44%)
Jan 11, 2023 2207 2230 2200 2209 291,985 +3.83(+0.17%)
Jan 10, 2023 2185 2205 2164 2205 218,232 +12.45(+0.57%)
Jan 09, 2023 2179 2207 2169 2193 273,594 +28.95(+1.34%)
Jan 06, 2023 2150 2176 2136 2164 352,928 +34.07(+1.60%)
Jan 05, 2023 2071 2138 2071 2130 378,739 +34.25(+1.63%)
Jan 04, 2023 2054 2098 2042 2095 370,734 +77.67(+3.85%)
Jan 03, 2023 2024 2034 1991 2018 268,861 +16.81(+0.84%)
Dec 30, 2022 1965 2003 1964 2001 198,110 +11.69(+0.59%)
Dec 29, 2022 1971 1999 1960 1989 208,117 +44.35(+2.28%)
Dec 28, 2022 1993 2015 1941 1945 242,038 -39.15(-1.97%)
Dec 27, 2022 1964 1998 1948 1984 233,127 +26.56(+1.36%)
Dec 23, 2022 1913 1959 1905 1957 159,037 +38.25(+1.99%)
Dec 22, 2022 1934 1934 1894 1919 254,525 -37.58(-1.92%)
Dec 21, 2022 1961 1983 1954 1957 252,815 +12.24(+0.63%)
Dec 20, 2022 1911 1949 1911 1945 247,097 +26.88(+1.40%)
Dec 19, 2022 1938 1945 1906 1918 280,502 -7.06(-0.37%)
Dec 16, 2022 1935 1958 1914 1925 813,724 -26.94(-1.38%)
Dec 15, 2022 1953 1962 1938 1952 344,744 -40.82(-2.05%)
Dec 14, 2022 2042 2055 1974 1992 404,398 -40.74(-2.00%)
Dec 13, 2022 2137 2137 2024 2033 421,953 -31.94(-1.55%)
Dec 12, 2022 2006 2067 2001 2065 337,376 +59.59(+2.97%)
Dec 09, 2022 1987 2017 1977 2006 243,771 +9.16(+0.46%)
Dec 08, 2022 1948 2006 1935 1996 316,401 +54.80(+2.82%)
Dec 07, 2022 1962 1973 1926 1942 418,365 -86.01(-4.24%)
Dec 06, 2022 2043 2060 2009 2028 264,710 -14.22(-0.70%)
Dec 05, 2022 2041 2072 2032 2042 286,716 -28.72(-1.39%)
Dec 02, 2022 2017 2080 2010 2071 272,443 +24.97(+1.22%)
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.