Skip to main content

Booking Holdings Inc. - Common Stock (NQ: BKNG )

5,122.94 +59.82 (+1.18%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 5086 5123 5051 5123 78,637 +59.82(+1.18%)
Dec 23, 2024 5067 5071 5005 5063 165,229 +14.53(+0.29%)
Dec 20, 2024 4955 5085 4955 5049 463,939 +68.19(+1.37%)
Dec 19, 2024 4997 5021 4947 4980 195,509 +37.05(+0.75%)
Dec 18, 2024 5155 5167 4940 4943 315,260 -211.61(-4.10%)
Dec 17, 2024 5129 5177 5110 5155 220,543 +2.83(+0.05%)
Dec 16, 2024 5207 5231 5141 5152 373,018 -75.48(-1.44%)
Dec 13, 2024 5240 5260 5214 5228 164,063 -41.32(-0.78%)
Dec 12, 2024 5300 5337 5256 5269 147,562 -24.07(-0.45%)
Dec 11, 2024 5253 5296 5219 5293 195,824 +107.67(+2.08%)
Dec 10, 2024 5174 5224 5112 5185 254,712 +35.73(+0.69%)
Dec 09, 2024 5240 5280 5142 5150 272,976 -150.74(-2.84%)
Dec 06, 2024 5260 5337 5260 5300 188,320 +12.40(+0.23%)
Dec 05, 2024 5254 5330 5200 5288 185,559 +44.78(+0.85%)
Dec 04, 2024 5200 5249 5162 5243 203,179 +28.78(+0.55%)
Dec 03, 2024 5224 5258 5204 5214 195,868 -9.90(-0.19%)
Dec 02, 2024 5206 5233 5185 5224 205,864 +22.30(+0.43%)
Nov 29, 2024 5177 5230 5177 5202 133,437 -21.17(-0.41%)
Nov 27, 2024 5188 5230 5161 5223 171,145 +8.43(+0.16%)
Nov 26, 2024 5110 5215 5110 5215 162,693 +105.89(+2.07%)
Nov 25, 2024 5213 5237 5074 5109 444,439 -68.32(-1.32%)
Nov 22, 2024 5203 5216 5141 5177 246,743 -33.77(-0.65%)
Nov 21, 2024 5051 5212 5016 5211 242,746 +194.49(+3.88%)
Nov 20, 2024 4967 5019 4907 5016 167,405 +39.44(+0.79%)
Nov 19, 2024 4994 4994 4937 4977 204,584 -40.79(-0.81%)
Nov 18, 2024 4969 5029 4931 5018 229,199 +42.59(+0.86%)
Nov 15, 2024 4970 4980 4932 4975 235,747 +4.21(+0.08%)
Nov 14, 2024 4958 4995 4952 4971 242,067 -16.46(-0.33%)
Nov 13, 2024 4998 5034 4972 4987 199,299 -35.48(-0.71%)
Nov 12, 2024 5029 5051 4996 5023 312,139 -42.48(-0.84%)
Nov 11, 2024 4936 5069 4936 5065 175,438 +122.13(+2.47%)
Nov 08, 2024 4923 4976 4923 4943 286,631 +22.40(+0.46%)
Nov 07, 2024 5013 5017 4913 4921 335,222 -80.32(-1.61%)
Nov 06, 2024 5037 5060 4942 5001 272,300 +86.21(+1.75%)
Nov 05, 2024 4770 4916 4770 4915 385,234 +138.52(+2.90%)
Nov 04, 2024 4772 4825 4728 4776 199,957 +27.35(+0.58%)
Nov 01, 2024 4669 4790 4669 4749 524,555 +72.86(+1.56%)
Oct 31, 2024 4734 4857 4644 4676 514,004 +212.32(+4.76%)
Oct 30, 2024 4385 4478 4385 4464 320,217 +36.39(+0.82%)
Oct 29, 2024 4332 4441 4332 4428 201,917 +79.95(+1.84%)
Oct 28, 2024 4380 4380 4320 4348 215,261 -0.23(-0.01%)
Oct 25, 2024 4375 4375 4334 4348 149,590 +9.09(+0.21%)
Oct 24, 2024 4300 4341 4289 4339 159,766 +25.72(+0.60%)
Oct 23, 2024 4354 4370 4271 4313 178,555 -64.77(-1.48%)
Oct 22, 2024 4332 4395 4331 4378 124,322 +14.06(+0.32%)
Oct 21, 2024 4323 4376 4323 4364 132,305 +12.90(+0.30%)
Oct 18, 2024 4371 4378 4334 4351 146,734 -19.95(-0.46%)
Oct 17, 2024 4360 4395 4357 4371 148,695 +33.50(+0.77%)
Oct 16, 2024 4300 4356 4279 4337 124,034 +29.50(+0.68%)
Oct 15, 2024 4278 4371 4275 4308 182,773 +10.05(+0.23%)
Oct 14, 2024 4297 4318 4284 4298 139,770 +12.99(+0.30%)
Oct 11, 2024 4300 4329 4278 4285 125,029 -3.49(-0.08%)
Oct 10, 2024 4289 4308 4267 4288 124,429 -3.78(-0.09%)
Oct 09, 2024 4229 4305 4227 4292 153,912 +58.82(+1.39%)
Oct 08, 2024 4180 4260 4180 4233 160,899 +63.36(+1.52%)
Oct 07, 2024 4176 4256 4159 4170 184,436 -17.88(-0.43%)
Oct 04, 2024 4165 4197 4134 4188 167,631 +83.58(+2.04%)
Oct 03, 2024 4080 4114 4061 4104 120,632 -20.89(-0.51%)
Oct 02, 2024 4101 4129 4072 4125 164,535 +24.02(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.