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

Booking Holdings Inc (NQ: BKNG )

3,810.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 28, 2024 3682 3686 3610 3620 274,727 -45.51(-1.24%)
Mar 27, 2024 3669 3703 3648 3665 209,704 +12.39(+0.34%)
Mar 26, 2024 3641 3680 3632 3653 277,206 +34.06(+0.94%)
Mar 25, 2024 3600 3621 3561 3619 168,761 +2.20(+0.06%)
Mar 22, 2024 3617 3638 3596 3616 205,897 -23.02(-0.63%)
Mar 21, 2024 3607 3652 3578 3639 305,178 +69.16(+1.94%)
Mar 20, 2024 3502 3615 3492 3570 434,146 +72.34(+2.07%)
Mar 19, 2024 3446 3502 3437 3498 188,738 +54.93(+1.60%)
Mar 18, 2024 3459 3462 3418 3443 231,529 +36.86(+1.08%)
Mar 15, 2024 3490 3493 3401 3406 772,954 -97.36(-2.78%)
Mar 14, 2024 3542 3542 3492 3504 348,778 +11.54(+0.33%)
Mar 13, 2024 3492 3512 3474 3492 233,089 +0.00(+0.00%)
Mar 12, 2024 3514 3535 3490 3492 188,893 -2.74(-0.08%)
Mar 11, 2024 3470 3538 3468 3495 236,011 +17.01(+0.49%)
Mar 08, 2024 3469 3502 3443 3478 306,111 +7.92(+0.23%)
Mar 07, 2024 3426 3476 3401 3470 271,325 +58.34(+1.71%)
Mar 06, 2024 3416 3431 3383 3411 237,640 -2.21(-0.06%)
Mar 05, 2024 3435 3456 3399 3414 288,878 -31.00(-0.90%)
Mar 04, 2024 3445 3485 3436 3445 272,088 -38.14(-1.10%)
Mar 01, 2024 3466 3495 3437 3483 350,223 +30.75(+0.89%)
Feb 29, 2024 3489 3498 3435 3452 482,987 -26.67(-0.77%)
Feb 28, 2024 3461 3490 3443 3479 341,001 +17.43(+0.50%)
Feb 27, 2024 3499 3517 3447 3461 408,216 -21.53(-0.62%)
Feb 26, 2024 3542 3569 3481 3483 435,424 -6.18(-0.18%)
Feb 23, 2024 3680 3680 3474 3489 963,128 -394.11(-10.15%)
Feb 22, 2024 3786 3899 3757 3883 473,288 +160.08(+4.30%)
Feb 21, 2024 3699 3735 3692 3723 225,926 +40.07(+1.09%)
Feb 20, 2024 3691 3712 3671 3683 265,497 -15.90(-0.43%)
Feb 16, 2024 3736 3738 3691 3699 211,227 -33.65(-0.90%)
Feb 15, 2024 3734 3745 3694 3732 298,606 +12.29(+0.33%)
Feb 14, 2024 3723 3752 3677 3720 254,913 -9.26(-0.25%)
Feb 13, 2024 3727 3769 3684 3729 265,341 -42.41(-1.12%)
Feb 12, 2024 3739 3808 3732 3772 248,457 +31.89(+0.85%)
Feb 09, 2024 3682 3744 3645 3740 400,927 -81.64(-2.14%)
Feb 08, 2024 3732 3826 3708 3822 377,674 +130.66(+3.54%)
Feb 07, 2024 3632 3727 3629 3691 286,207 +63.67(+1.76%)
Feb 06, 2024 3617 3642 3591 3627 283,048 +19.85(+0.55%)
Feb 05, 2024 3524 3611 3518 3607 231,972 +63.30(+1.79%)
Feb 02, 2024 3522 3566 3494 3544 198,573 +2.92(+0.08%)
Feb 01, 2024 3575 3582 3495 3541 197,174 +50.74(+1.45%)
Jan 31, 2024 3513 3536 3484 3490 187,291 -47.45(-1.34%)
Jan 30, 2024 3509 3558 3508 3538 186,386 +1.26(+0.04%)
Jan 29, 2024 3505 3547 3480 3537 221,074 +34.12(+0.97%)
Jan 26, 2024 3479 3520 3463 3503 210,704 +16.27(+0.47%)
Jan 25, 2024 3503 3523 3475 3486 279,446 +6.47(+0.19%)
Jan 24, 2024 3483 3505 3460 3480 262,204 +6.10(+0.18%)
Jan 23, 2024 3506 3514 3469 3474 239,493 -15.33(-0.44%)
Jan 22, 2024 3635 3652 3464 3489 458,581 -109.95(-3.06%)
Jan 19, 2024 3545 3605 3534 3599 236,243 +87.27(+2.49%)
Jan 18, 2024 3481 3523 3465 3512 224,104 +38.72(+1.11%)
Jan 17, 2024 3480 3494 3445 3473 183,312 -13.73(-0.39%)
Jan 16, 2024 3481 3493 3450 3487 174,078 +1.29(+0.04%)
Jan 12, 2024 3555 3559 3482 3485 168,849 -49.64(-1.40%)
Jan 11, 2024 3486 3536 3469 3535 168,291 +30.98(+0.88%)
Jan 10, 2024 3477 3521 3477 3504 149,229 +31.77(+0.91%)
Jan 09, 2024 3424 3474 3424 3472 225,425 +26.26(+0.76%)
Jan 08, 2024 3395 3448 3390 3446 266,019 +54.44(+1.61%)
Jan 05, 2024 3403 3433 3378 3392 323,351 -11.75(-0.35%)
Jan 04, 2024 3384 3432 3368 3403 177,460 +10.62(+0.31%)
Jan 03, 2024 3446 3464 3389 3393 328,954 -70.94(-2.05%)
Jan 02, 2024 3503 3515 3448 3464 335,020 -66.34(-1.88%)
Dec 29, 2023 3540 3558 3513 3530 165,349 -3.23(-0.09%)
Dec 28, 2023 3539 3545 3523 3533 140,397 +15.75(+0.45%)
Dec 27, 2023 3563 3563 3512 3518 169,793 -31.86(-0.90%)
Dec 26, 2023 3510 3557 3508 3549 198,706 +30.80(+0.88%)
Dec 22, 2023 3503 3547 3503 3519 256,194 +16.08(+0.46%)
Dec 21, 2023 3465 3507 3465 3502 219,135 +50.09(+1.45%)
Dec 20, 2023 3519 3525 3447 3452 317,401 -45.85(-1.31%)
Dec 19, 2023 3471 3512 3462 3498 217,428 +44.54(+1.29%)
Dec 18, 2023 3467 3473 3444 3454 202,977 -8.55(-0.25%)
Dec 15, 2023 3425 3478 3419 3462 911,347 +38.63(+1.13%)
Dec 14, 2023 3437 3478 3402 3424 276,776 +16.00(+0.47%)
Dec 13, 2023 3398 3417 3364 3408 220,549 +21.62(+0.64%)
Dec 12, 2023 3344 3388 3332 3386 244,157 +55.52(+1.67%)
Dec 11, 2023 3272 3369 3272 3330 332,287 +71.36(+2.19%)
Dec 08, 2023 3205 3262 3205 3259 246,065 +36.55(+1.13%)
Dec 07, 2023 3163 3225 3162 3223 280,663 +87.85(+2.80%)
Dec 06, 2023 3165 3173 3112 3135 190,041 +1.98(+0.06%)
Dec 05, 2023 3089 3145 3089 3133 184,580 +13.46(+0.43%)
Dec 04, 2023 3132 3172 3100 3119 236,979 -24.96(-0.79%)
Dec 01, 2023 3110 3164 3084 3144 206,070 +33.70(+1.08%)
Nov 30, 2023 3113 3113 3065 3111 256,953 -0.59(-0.02%)
Nov 29, 2023 3137 3159 3089 3111 156,584 -15.54(-0.50%)
Nov 28, 2023 3121 3133 3105 3127 180,948 +11.05(+0.35%)
Nov 27, 2023 3084 3128 3075 3116 254,526 +15.14(+0.49%)
Nov 24, 2023 3122 3122 3092 3100 117,588 -14.34(-0.46%)
Nov 22, 2023 3151 3153 3115 3115 193,608 -14.98(-0.48%)
Nov 21, 2023 3141 3156 3126 3130 185,093 -12.83(-0.41%)
Nov 20, 2023 3127 3154 3119 3143 228,123 +22.58(+0.72%)
Nov 17, 2023 3140 3140 3088 3120 213,420 +6.37(+0.20%)
Nov 16, 2023 3099 3145 3087 3114 260,267 +7.99(+0.26%)
Nov 15, 2023 3182 3192 3102 3106 286,929 -52.42(-1.66%)
Nov 14, 2023 3150 3166 3130 3158 300,189 +54.03(+1.74%)
Nov 13, 2023 3063 3131 3062 3104 242,281 +44.76(+1.46%)
Nov 10, 2023 3008 3065 2998 3059 227,999 +63.66(+2.13%)
Nov 09, 2023 3017 3019 2984 2996 206,883 -10.03(-0.33%)
Nov 08, 2023 3020 3026 2989 3006 236,248 +8.40(+0.28%)
Nov 07, 2023 2957 3021 2949 2997 309,771 +40.27(+1.36%)
Nov 06, 2023 2875 2988 2874 2957 481,312 +112.14(+3.94%)
Nov 03, 2023 2767 2855 2749 2845 583,311 +20.03(+0.71%)
Nov 02, 2023 2793 2830 2743 2825 506,749 +72.04(+2.62%)
Nov 01, 2023 2789 2800 2743 2753 312,023 -23.22(-0.84%)
Oct 31, 2023 2785 2790 2752 2776 219,385 +1.30(+0.05%)
Oct 30, 2023 2755 2799 2753 2775 210,903 +41.89(+1.53%)
Oct 27, 2023 2734 2771 2724 2733 210,831 +3.45(+0.13%)
Oct 26, 2023 2782 2805 2720 2729 290,525 -69.89(-2.50%)
Oct 25, 2023 2809 2838 2793 2799 236,613 -22.34(-0.79%)
Oct 24, 2023 2823 2845 2804 2822 189,459 +15.76(+0.56%)
Oct 23, 2023 2740 2828 2729 2806 268,059 +62.59(+2.28%)
Oct 20, 2023 2766 2780 2734 2743 315,291 -28.42(-1.03%)
Oct 19, 2023 2823 2824 2756 2772 438,435 -64.73(-2.28%)
Oct 18, 2023 2932 2936 2828 2836 458,568 -127.54(-4.30%)
Oct 17, 2023 2959 2987 2946 2964 213,341 +11.88(+0.40%)
Oct 16, 2023 2959 2986 2947 2952 238,917 +16.31(+0.56%)
Oct 13, 2023 3028 3053 2931 2936 274,534 -98.44(-3.24%)
Oct 12, 2023 3053 3071 3014 3034 172,511 -22.84(-0.75%)
Oct 11, 2023 3068 3080 3025 3057 144,975 +11.49(+0.38%)
Oct 10, 2023 3005 3069 3001 3046 221,544 +50.44(+1.68%)
Oct 09, 2023 3007 3007 2920 2995 243,661 -39.53(-1.30%)
Oct 06, 2023 2983 3040 2983 3035 206,970 +30.53(+1.02%)
Oct 05, 2023 3024 3031 2976 3004 182,856 -27.58(-0.91%)
Oct 04, 2023 3000 3045 2997 3032 187,086 +35.51(+1.19%)
Oct 03, 2023 3040 3072 2982 2996 229,364 -82.58(-2.68%)
Oct 02, 2023 3057 3097 3052 3079 161,517 +9.78(+0.32%)
Sep 29, 2023 3106 3122 3053 3069 253,648 -20.78(-0.67%)
Sep 28, 2023 3068 3102 3047 3090 271,763 +22.06(+0.72%)
Sep 27, 2023 3053 3086 3036 3068 179,258 +21.97(+0.72%)
Sep 26, 2023 3065 3078 3026 3046 217,958 -37.15(-1.21%)
Sep 25, 2023 3009 3089 3072 3083 196,218 +35.20(+1.15%)
Sep 22, 2023 3030 3082 3022 3048 237,471 +26.15(+0.87%)
Sep 21, 2023 3026 3036 3000 3022 268,623 -32.49(-1.06%)
Sep 20, 2023 3120 3120 3053 3054 183,309 -43.62(-1.41%)
Sep 19, 2023 3117 3126 3076 3098 282,814 -45.36(-1.44%)
Sep 18, 2023 3139 3188 3130 3143 212,590 -1.81(-0.06%)
Sep 15, 2023 3185 3202 3129 3145 861,772 -37.23(-1.17%)
Sep 14, 2023 3153 3211 3112 3182 307,772 +81.52(+2.63%)
Sep 13, 2023 3152 3158 3095 3101 252,107 -57.51(-1.82%)
Sep 12, 2023 3149 3186 3136 3158 166,025 -9.21(-0.29%)
Sep 11, 2023 3137 3171 3130 3167 179,073 +39.39(+1.26%)
Sep 08, 2023 3100 3133 3093 3128 165,221 +39.46(+1.28%)
Sep 07, 2023 3096 3107 3053 3088 244,113 -37.58(-1.20%)
Sep 06, 2023 3108 3143 3100 3126 234,962 -3.41(-0.11%)
Sep 05, 2023 3075 3145 3075 3129 263,349 +29.61(+0.96%)
Sep 01, 2023 3120 3120 3078 3100 198,783 +9.81(+0.32%)
Aug 31, 2023 3110 3125 3075 3090 231,263 -25.44(-0.82%)
Aug 30, 2023 3083 3134 3083 3115 164,842 +19.64(+0.63%)
Aug 29, 2023 3046 3105 3045 3096 168,808 +41.05(+1.34%)
Aug 28, 2023 3052 3069 3042 3055 141,576 +26.97(+0.89%)
Aug 25, 2023 3012 3037 2993 3028 198,501 +16.04(+0.53%)
Aug 24, 2023 3072 3095 3007 3012 227,420 -71.82(-2.33%)
Aug 23, 2023 3051 3116 3051 3084 188,089 +24.55(+0.80%)
Aug 22, 2023 3042 3071 3038 3059 187,660 +21.78(+0.72%)
Aug 21, 2023 3052 3059 3005 3037 235,618 -6.40(-0.21%)
Aug 18, 2023 3044 3068 3020 3044 467,957 -53.37(-1.72%)
Aug 17, 2023 3188 3192 3093 3097 296,347 -82.88(-2.61%)
Aug 16, 2023 3168 3211 3166 3180 163,783 -5.19(-0.16%)
Aug 15, 2023 3209 3209 3180 3185 163,688 -33.61(-1.04%)
Aug 14, 2023 3184 3221 3165 3219 157,985 +27.97(+0.88%)
Aug 11, 2023 3183 3202 3152 3191 215,690 -16.88(-0.53%)
Aug 10, 2023 3199 3236 3189 3208 260,923 +18.44(+0.58%)
Aug 09, 2023 3236 3236 3173 3189 299,524 -21.21(-0.66%)
Aug 08, 2023 3177 3224 3155 3210 333,634 -16.95(-0.53%)
Aug 07, 2023 3070 3231 3065 3227 514,695 +178.98(+5.87%)
Aug 04, 2023 3140 3151 2936 3048 979,911 +222.16(+7.86%)
Aug 03, 2023 2801 2836 2781 2826 660,133 -44.79(-1.56%)
Aug 02, 2023 2876 2896 2856 2871 284,972 -29.25(-1.01%)
Aug 01, 2023 2928 2937 2900 2900 306,538 -56.21(-1.90%)
Jul 31, 2023 2985 3003 2951 2956 370,338 -41.25(-1.38%)
Jul 28, 2023 2974 3002 2967 2998 190,043 +56.08(+1.91%)
Jul 27, 2023 2960 2978 2938 2942 224,555 -2.25(-0.08%)
Jul 26, 2023 2928 2952 2909 2944 167,684 +15.65(+0.53%)
Jul 25, 2023 2872 2946 2872 2928 246,938 +48.43(+1.68%)
Jul 24, 2023 2892 2906 2857 2880 256,397 -29.33(-1.01%)
Jul 21, 2023 2925 2959 2909 2909 712,297 +5.71(+0.20%)
Jul 20, 2023 2906 2958 2902 2903 258,559 -10.33(-0.35%)
Jul 19, 2023 2966 2983 2913 2914 301,212 -53.47(-1.80%)
Jul 18, 2023 2922 2970 2906 2967 309,506 +31.80(+1.08%)
Jul 17, 2023 2843 2941 2843 2935 252,810 +82.34(+2.89%)
Jul 14, 2023 2831 2854 2814 2853 239,808 +32.23(+1.14%)
Jul 13, 2023 2811 2839 2810 2821 312,646 +45.84(+1.65%)
Jul 12, 2023 2791 2808 2768 2775 308,443 +5.04(+0.18%)
Jul 11, 2023 2727 2776 2720 2770 279,691 +54.31(+2.00%)
Jul 10, 2023 2624 2720 2624 2716 405,032 +91.47(+3.49%)
Jul 07, 2023 2615 2649 2615 2624 270,281 +4.20(+0.16%)
Jul 06, 2023 2638 2647 2612 2620 310,718 -41.11(-1.54%)
Jul 05, 2023 2702 2710 2655 2661 278,197 -46.56(-1.72%)
Jul 03, 2023 2681 2730 2670 2708 180,207 +20.36(+0.76%)
Jun 30, 2023 2673 2707 2664 2687 308,119 +44.20(+1.67%)
Jun 29, 2023 2658 2663 2620 2643 225,076 -10.51(-0.40%)
Jun 28, 2023 2685 2709 2650 2654 243,363 -33.72(-1.25%)
Jun 27, 2023 2635 2710 2635 2687 390,086 +84.19(+3.23%)
Jun 26, 2023 2601 2639 2592 2603 227,134 -8.13(-0.31%)
Jun 23, 2023 2625 2645 2607 2611 326,222 -53.71(-2.02%)
Jun 22, 2023 2629 2669 2628 2665 226,208 +33.93(+1.29%)
Jun 21, 2023 2624 2652 2607 2631 246,095 +7.12(+0.27%)
Jun 20, 2023 2607 2657 2601 2624 293,960 -4.32(-0.16%)
Jun 16, 2023 2689 2689 2619 2628 832,897 -30.56(-1.15%)
Jun 15, 2023 2583 2665 2575 2659 400,441 +61.61(+2.37%)
Jun 14, 2023 2583 2611 2567 2597 235,447 -4.24(-0.16%)
Jun 13, 2023 2617 2617 2572 2601 268,431 +8.67(+0.33%)
Jun 12, 2023 2614 2615 2568 2593 319,122 -0.79(-0.03%)
Jun 09, 2023 2635 2660 2591 2594 320,007 -41.13(-1.56%)
Jun 08, 2023 2604 2666 2604 2635 238,960 +3.27(+0.12%)
Jun 07, 2023 2697 2713 2624 2631 315,935 -63.61(-2.36%)
Jun 06, 2023 2676 2716 2672 2695 316,411 +37.16(+1.40%)
Jun 05, 2023 2605 2662 2605 2658 314,383 +44.89(+1.72%)
Jun 02, 2023 2565 2622 2556 2613 328,964 +75.28(+2.97%)
Jun 01, 2023 2491 2556 2488 2538 320,725 +41.03(+1.64%)
May 31, 2023 2505 2511 2445 2497 827,188 -19.90(-0.79%)
May 30, 2023 2583 2594 2508 2517 488,079 -62.06(-2.41%)
May 26, 2023 2602 2651 2576 2579 467,695 -6.21(-0.24%)
May 25, 2023 2625 2625 2559 2585 382,119 -28.32(-1.08%)
May 24, 2023 2610 2630 2583 2613 271,231 -11.61(-0.44%)
May 23, 2023 2663 2667 2610 2625 291,186 -57.84(-2.16%)
May 22, 2023 2751 2773 2680 2683 284,143 -69.31(-2.52%)
May 19, 2023 2768 2768 2740 2752 345,742 -15.64(-0.57%)
May 18, 2023 2686 2773 2681 2768 339,260 +83.87(+3.13%)
May 17, 2023 2649 2687 2628 2684 299,094 +50.14(+1.90%)
May 16, 2023 2647 2679 2633 2634 226,303 +0.25(+0.01%)
May 15, 2023 2614 2640 2608 2633 199,673 +15.17(+0.58%)
May 12, 2023 2667 2667 2612 2618 221,496 -25.63(-0.97%)
May 11, 2023 2624 2655 2623 2644 213,358 +10.60(+0.40%)
May 10, 2023 2622 2651 2586 2633 413,854 +10.96(+0.42%)
May 09, 2023 2613 2652 2596 2622 341,237 -4.54(-0.17%)
May 08, 2023 2561 2635 2561 2627 346,555 +69.83(+2.73%)
May 05, 2023 2618 2637 2512 2557 792,070 -34.10(-1.32%)
May 04, 2023 2598 2633 2588 2591 492,094 -42.43(-1.61%)
May 03, 2023 2708 2708 2623 2633 405,859 -69.51(-2.57%)
May 02, 2023 2674 2719 2674 2703 293,014 +24.84(+0.93%)
May 01, 2023 2667 2707 2666 2678 253,528 +4.76(+0.18%)
Apr 28, 2023 2618 2681 2608 2673 297,474 +46.64(+1.78%)
Apr 27, 2023 2609 2628 2565 2627 378,772 +41.87(+1.62%)
Apr 26, 2023 2631 2647 2573 2585 361,708 -47.42(-1.80%)
Apr 25, 2023 2663 2663 2628 2632 284,847 -34.50(-1.29%)
Apr 24, 2023 2685 2694 2654 2667 244,816 -7.60(-0.28%)
Apr 21, 2023 2650 2677 2620 2674 219,490 +26.43(+1.00%)
Apr 20, 2023 2651 2687 2644 2648 248,943 -15.44(-0.58%)
Apr 19, 2023 2671 2682 2660 2663 199,447 -20.30(-0.76%)
Apr 18, 2023 2683 2709 2675 2684 246,221 +20.53(+0.77%)
Apr 17, 2023 2619 2663 2619 2663 176,601 +26.06(+0.99%)
Apr 14, 2023 2614 2645 2603 2637 188,788 +20.14(+0.77%)
Apr 13, 2023 2557 2618 2548 2617 336,109 +81.98(+3.23%)
Apr 12, 2023 2575 2575 2522 2535 277,541 -19.13(-0.75%)
Apr 11, 2023 2569 2576 2549 2554 237,881 -6.07(-0.24%)
Apr 10, 2023 2553 2573 2540 2560 206,803 -11.23(-0.44%)
Apr 06, 2023 2593 2593 2540 2571 274,005 -31.59(-1.21%)
Apr 05, 2023 2620 2622 2577 2603 264,445 -20.35(-0.78%)
Apr 04, 2023 2659 2662 2612 2623 261,939 -29.00(-1.09%)
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.