Skip to main content

Booking Holdings Inc (NQ: BKNG )

3,805.78 -113.42 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 3880 3891 3800 3806 322,139 -113.42(-2.89%)
Jul 23, 2024 3907 3945 3902 3919 208,663 +9.80(+0.25%)
Jul 22, 2024 3976 3985 3905 3909 254,616 -57.85(-1.46%)
Jul 19, 2024 3938 3977 3931 3967 160,088 +36.69(+0.93%)
Jul 18, 2024 4002 4023 3905 3931 189,746 -59.08(-1.48%)
Jul 17, 2024 4102 4109 3989 3990 226,803 -129.45(-3.14%)
Jul 16, 2024 4117 4144 4111 4119 144,388 +31.09(+0.76%)
Jul 15, 2024 4035 4100 4013 4088 145,511 +61.57(+1.53%)
Jul 12, 2024 3950 4052 3950 4026 197,774 +90.02(+2.29%)
Jul 11, 2024 3999 3999 3926 3936 229,408 -53.64(-1.34%)
Jul 10, 2024 3980 3991 3950 3990 159,033 +12.57(+0.32%)
Jul 09, 2024 4005 4020 3974 3977 150,851 -7.15(-0.18%)
Jul 08, 2024 3933 4003 3914 3985 159,536 +54.48(+1.39%)
Jul 05, 2024 3937 3940 3905 3930 201,776 +13.26(+0.34%)
Jul 03, 2024 3913 3937 3902 3917 80,420 +0.68(+0.02%)
Jul 02, 2024 3877 3922 3877 3916 196,235 +31.33(+0.81%)
Jul 01, 2024 3977 3977 3870 3885 231,212 -76.62(-1.93%)
Jun 28, 2024 3994 4032 3951 3962 321,266 -47.90(-1.19%)
Jun 27, 2024 4040 4040 4000 4009 168,524 +27.02(+0.68%)
Jun 26, 2024 3988 4008 3971 3982 175,008 -32.00(-0.80%)
Jun 25, 2024 4017 4033 3986 4014 150,905 +33.18(+0.83%)
Jun 24, 2024 3989 4018 3960 3981 161,951 -7.90(-0.20%)
Jun 21, 2024 3983 3993 3941 3989 499,084 +17.02(+0.43%)
Jun 20, 2024 3995 4004 3961 3972 212,050 -1.10(-0.03%)
Jun 18, 2024 3958 3989 3937 3973 179,881 +20.11(+0.51%)
Jun 17, 2024 3879 3958 3855 3953 181,640 +93.97(+2.44%)
Jun 14, 2024 3837 3863 3814 3859 143,770 +2.96(+0.08%)
Jun 13, 2024 3850 3866 3820 3856 153,756 -20.27(-0.52%)
Jun 12, 2024 3807 3912 3807 3876 256,956 +87.71(+2.32%)
Jun 11, 2024 3773 3820 3763 3789 219,282 -0.02(-0.00%)
Jun 10, 2024 3806 3806 3747 3789 226,729 -24.37(-0.64%)
Jun 07, 2024 3787 3820 3770 3813 161,378 +11.78(+0.31%)
Jun 06, 2024 3822 3846 3791 3801 146,787 -20.93(-0.55%)
Jun 05, 2024 3800 3829 3745 3822 142,911 +29.61(+0.78%)
Jun 04, 2024 3764 3815 3760 3793 163,061 +37.63(+1.00%)
Jun 03, 2024 3768 3776 3705 3755 230,439 -12.68(-0.34%)
May 31, 2024 3738 3775 3703 3768 354,120 +21.68(+0.58%)
May 30, 2024 3737 3758 3696 3746 210,639 +20.29(+0.54%)
May 29, 2024 3742 3767 3718 3726 256,180 -55.71(-1.47%)
May 28, 2024 3788 3806 3756 3781 172,391 -5.21(-0.14%)
May 24, 2024 3751 3798 3746 3787 152,165 +42.57(+1.14%)
May 23, 2024 3841 3841 3723 3744 220,159 -72.26(-1.89%)
May 22, 2024 3821 3844 3789 3816 203,822 +2.76(+0.07%)
May 21, 2024 3764 3819 3740 3814 224,634 +53.59(+1.43%)
May 20, 2024 3695 3765 3686 3760 220,443 +60.14(+1.63%)
May 17, 2024 3750 3750 3682 3700 198,873 -26.60(-0.71%)
May 16, 2024 3784 3788 3726 3726 198,775 -57.39(-1.52%)
May 15, 2024 3775 3788 3741 3784 192,929 +19.63(+0.52%)
May 14, 2024 3721 3770 3720 3764 211,248 +27.79(+0.74%)
May 13, 2024 3792 3799 3709 3736 241,182 -60.61(-1.60%)
May 10, 2024 3775 3803 3767 3797 283,640 +25.66(+0.68%)
May 09, 2024 3632 3792 3632 3771 442,108 +119.76(+3.28%)
May 08, 2024 3596 3655 3565 3652 273,849 +54.46(+1.51%)
May 07, 2024 3573 3615 3542 3597 266,925 +6.98(+0.19%)
May 06, 2024 3610 3610 3513 3590 350,770 +20.99(+0.59%)
May 03, 2024 3692 3740 3559 3569 536,470 +104.23(+3.01%)
May 02, 2024 3432 3480 3386 3465 454,747 +57.13(+1.68%)
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.