Booking Holdings Inc (NQ: BKNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	2394			2444	381,101	+42.98(+1.79%)
Jan 28, 2022	2348	2403	2330	2401	304,401	+53.03(+2.26%)
Jan 27, 2022	2408	2427	2331	2348	332,738	-10.93(-0.46%)
Jan 26, 2022	2364	2413	2318	2359	441,477	+41.41(+1.79%)
Jan 25, 2022	2274	2356	2224	2318	455,793	-20.50(-0.88%)
Jan 24, 2022	2306	2345	2208	2338	586,967	+3.74(+0.16%)
Jan 21, 2022	2422	2422	2328	2334	585,391	-87.35(-3.61%)
Jan 20, 2022	2407	2471	2399	2422	560,751	+56.27(+2.38%)
Jan 19, 2022	2361	2402	2355	2366	274,185	-7.08(-0.30%)
Jan 18, 2022	2412	2438	2365	2373	351,626	-66.42(-2.72%)
Jan 14, 2022				2439	0	-7.99(-0.33%)
Jan 13, 2022	2431	2483	2430	2447	253,580	+22.77(+0.94%)
Jan 12, 2022	2468	2483	2405	2424	279,696	-33.16(-1.35%)
Jan 11, 2022	2380	2462	2380	2457	290,611	+42.81(+1.77%)
Jan 10, 2022	2422	2422	2351	2415	329,010	-8.14(-0.34%)
Jan 07, 2022	2423	2454	2412	2423	231,068	+4.59(+0.19%)
Jan 06, 2022	2401	2448	2401	2418	248,317	+16.59(+0.69%)
Jan 05, 2022	2467	2469	2401	2402	256,324	-51.38(-2.09%)
Jan 04, 2022	2463	2506	2430	2453	383,482	+3.49(+0.14%)
Jan 03, 2022	2411	2454	2385	2450	390,878	+61.89(+2.59%)
Dec 31, 2021	2380	2406	2372	2388	183,198	+3.29(+0.14%)
Dec 30, 2021	2374	2417	2374	2384	196,805	+11.19(+0.47%)
Dec 29, 2021	2377	2399	2362	2373	103,500	-2.22(-0.09%)
Dec 28, 2021	2376	2403	2354	2375	146,744	-7.56(-0.32%)
Dec 27, 2021	2378	2405	2363	2383	165,904	-7.71(-0.32%)
Dec 23, 2021	2396	2411	2383	2391	187,383	+16.99(+0.72%)
Dec 22, 2021	2335	2395	2318	2374	330,354	+19.34(+0.82%)
Dec 21, 2021	2231	2359	2231	2354	560,428	+156.24(+7.11%)
Dec 20, 2021	2141	2201	2097	2198	334,228	-1.70(-0.08%)
Dec 17, 2021	2142	2220	2121	2200	493,437	+45.33(+2.10%)
Dec 16, 2021	2176	2179	2125	2154	527,585	+34.36(+1.62%)
Dec 15, 2021	2146	2147	2076	2120	438,363	+5.42(+0.26%)
Dec 14, 2021	2110	2155	2101	2115	394,294	-24.46(-1.14%)
Dec 13, 2021	2191	2201	2131	2139	391,880	-86.43(-3.88%)
Dec 10, 2021	2262	2273	2210	2226	315,202	-31.10(-1.38%)
Dec 09, 2021	2288	2288	2247	2257	241,504	-39.40(-1.72%)
Dec 08, 2021	2258	2313	2250	2296	377,070	+61.87(+2.77%)
Dec 07, 2021	2278	2306	2220	2234	404,436	+17.67(+0.80%)
Dec 06, 2021	2153	2284	2142	2216	573,174	+112.29(+5.34%)
Dec 03, 2021	2174	2184	2077	2104	408,278	-57.21(-2.65%)
Dec 02, 2021	2090	2179	2065	2161	533,893	+104.40(+5.08%)
Dec 01, 2021	2137	2172	2047	2057	575,817	-34.66(-1.66%)
Nov 30, 2021	2111	2160	2065	2092	663,920	-73.79(-3.41%)
Nov 29, 2021	2196	2217	2130	2165	452,247	+20.34(+0.95%)
Nov 26, 2021	2112	2152	2089	2145	725,331	-166.75(-7.21%)
Nov 24, 2021	2301	2340	2280	2312	296,587	-17.92(-0.77%)
Nov 23, 2021	2301	2338	2299	2330	257,793	+43.79(+1.92%)
Nov 22, 2021	2320	2355	2282	2286	375,382	-42.66(-1.83%)
Nov 19, 2021	2304	2347	2267	2329	488,816	-35.85(-1.52%)
Nov 18, 2021	2363	2370	2357	2365	342,130	+9.59(+0.41%)
Nov 17, 2021	2375	2391	2343	2355	460,065	-13.88(-0.59%)
Nov 16, 2021	2400	2400	2356	2369	427,843	-24.56(-1.03%)
Nov 15, 2021	2443	2452	2389	2393	338,733	-46.42(-1.90%)
Nov 12, 2021	2484	2484	2431	2440	318,364	-27.25(-1.10%)
Nov 11, 2021	2561	2563	2463	2467	343,987	-90.30(-3.53%)
Nov 10, 2021	2646			2557	367,882	-78.04(-2.96%)
Nov 09, 2021	2626	2674	2608	2635	409,266	+8.30(+0.32%)
Nov 08, 2021	2646	2674	2587	2627	499,635	+20.78(+0.80%)
Nov 05, 2021	2532	2619	2503	2606	759,144	+181.08(+7.47%)
Nov 04, 2021	2527	2527	2421	2425	535,575	+1.67(+0.07%)
Nov 03, 2021	2431	2463	2393	2424	362,773	-18.41(-0.75%)
Nov 02, 2021	2464	2482	2409	2442	274,311	-35.68(-1.44%)
Nov 01, 2021	2408	2478	2464	2478	291,249	+68.57(+2.85%)
Oct 29, 2021	2407	2418	2381	2409	217,515	-8.51(-0.35%)
Oct 28, 2021	2414	2419	2384	2418	150,140	+1.24(+0.05%)
Oct 27, 2021	2420	2446	2398	2416	196,795	-14.87(-0.61%)
Oct 26, 2021	2411			2431	176,371	+29.91(+1.25%)
Oct 25, 2021	2386	2409	2360	2401	143,107	+18.30(+0.77%)
Oct 22, 2021	2395		2374	2383	162,732	-16.46(-0.69%)
Oct 21, 2021	2389	2408	2378	2399	213,488	+26.82(+1.13%)
Oct 20, 2021	2453	2453	2357	2373	408,933	-78.54(-3.20%)
Oct 19, 2021	2490	2491	2444	2451	275,906	-38.84(-1.56%)
Oct 18, 2021	2508	2526	2482	2490	210,868	-36.04(-1.43%)
Oct 15, 2021	2508	2528	2503	2526	234,455	+41.92(+1.69%)
Oct 14, 2021	2471	2504	2463	2484	279,819	+33.53(+1.37%)
Oct 13, 2021	2453	2470	2424	2451	184,610	-2.16(-0.09%)
Oct 12, 2021	2459	2486	2442	2453	221,183	-2.70(-0.11%)
Oct 11, 2021	2468	2496	2451	2455	151,209	-6.93(-0.28%)
Oct 08, 2021	2462	2479	2451	2462	165,169	+5.35(+0.22%)
Oct 07, 2021	2461	2485	2454	2457	157,575	+20.70(+0.85%)
Oct 06, 2021	2388	2440	2372	2436	241,090	+15.78(+0.65%)
Oct 05, 2021	2447	2475	2414	2421	268,644	-27.05(-1.11%)
Oct 04, 2021	2444	2477	2410	2448	258,691	+3.63(+0.15%)
Oct 01, 2021	2405	2465	2405	2444	308,115	+81.61(+3.45%)
Sep 30, 2021	2371	2395	2344	2362	313,266	-3.93(-0.17%)
Sep 29, 2021	2425	2436	2363	2366	295,794	-54.67(-2.26%)
Sep 28, 2021	2448	2467	2411	2421	311,269	-43.56(-1.77%)
Sep 27, 2021	2482	2528	2454	2465	322,378	-14.75(-0.59%)
Sep 24, 2021	2440	2490	2440	2479	300,324	+15.76(+0.64%)
Sep 23, 2021	2399	2477	2399	2464	421,549	+69.06(+2.88%)
Sep 22, 2021	2328	2416	2328	2394	419,195	+80.10(+3.46%)
Sep 21, 2021	2352	2352	2311	2314	212,139	-15.04(-0.65%)
Sep 20, 2021	2299	2334	2275	2329	313,369	+15.29(+0.66%)
Sep 17, 2021	2339	2354	2309	2314	371,043	-19.53(-0.84%)
Sep 16, 2021	2357	2376	2327	2334	244,183	-30.82(-1.30%)
Sep 15, 2021	2318	2367	2304	2364	250,245	+47.08(+2.03%)
Sep 14, 2021	2312	2332	2299	2317	172,861	+6.51(+0.28%)
Sep 13, 2021	2303	2318	2264	2311	233,435	+17.23(+0.75%)
Sep 10, 2021	2319	2334	2290	2294	243,578	-13.80(-0.60%)
Sep 09, 2021	2295	2334	2293	2307	224,744	+2.71(+0.12%)
Sep 08, 2021	2329	2345	2285	2305	266,043	-21.69(-0.93%)
Sep 07, 2021	2297	2331	2294	2326	240,042	+33.13(+1.44%)
Sep 03, 2021	2273	2301	2265	2293	197,481	+3.97(+0.17%)
Sep 02, 2021	2293	2316	2272	2289	234,821	+13.55(+0.60%)
Sep 01, 2021	2295	2319	2274	2276	331,108	-12.76(-0.56%)
Aug 31, 2021	2275	2305	2273	2289	390,253	+21.85(+0.96%)
Aug 30, 2021	2289	2295	2259	2267	247,671	-27.62(-1.20%)
Aug 27, 2021	2268	2308	2267	2294	241,639	+28.53(+1.26%)
Aug 26, 2021	2239	2281	2239	2266	295,614	+12.94(+0.57%)
Aug 25, 2021	2229	2267	2199	2253	341,664	+30.54(+1.37%)
Aug 24, 2021	2140	2239	2128	2222	461,917	+95.32(+4.48%)
Aug 23, 2021	2062	2137	2060	2127	495,659	+62.28(+3.02%)
Aug 20, 2021	2064	2073	2049	2065	351,940	-1.12(-0.05%)
Aug 19, 2021	2069	2083	2048	2066	348,477	-10.40(-0.50%)
Aug 18, 2021	2100	2114	2072	2076	302,241	-26.83(-1.28%)
Aug 17, 2021	2094	2116	2083	2103	284,604	-17.53(-0.83%)
Aug 16, 2021	2183	2187	2083	2121	416,475	-72.18(-3.29%)
Aug 13, 2021	2186	2197	2157	2193	229,222	+10.20(+0.47%)
Aug 12, 2021	2171	2186	2144	2183	207,325	-7.01(-0.32%)
Aug 11, 2021	2184	2199	2158	2190	225,987	-0.25(-0.01%)
Aug 10, 2021	2147	2192	2147	2190	278,808	+42.48(+1.98%)
Aug 09, 2021	2172	2172	2120	2147	275,370	-25.08(-1.15%)
Aug 06, 2021	2197	2219	2142	2172	460,177	-24.61(-1.12%)
Aug 05, 2021	2140	2218	2125	2197	440,586	+121.48(+5.85%)
Aug 04, 2021	2121	2138	2069	2076	392,891	-53.39(-2.51%)
Aug 03, 2021	2163	2176	2106	2129	271,019	-31.50(-1.46%)
Aug 02, 2021	2181	2225	2150	2160	253,916	-7.28(-0.34%)
Jul 30, 2021	2188	2195	2160	2168	278,006	-35.91(-1.63%)
Jul 29, 2021	2234	2236	2202	2204	284,897	-11.93(-0.54%)
Jul 28, 2021	2239	2254	2203	2216	303,690	-19.76(-0.88%)
Jul 27, 2021	2217	2239	2192	2235	312,882	+15.41(+0.69%)
Jul 26, 2021	2193	2225	2189	2220	252,309	+28.00(+1.28%)
Jul 23, 2021	2182	2203	2172	2192	216,418	+8.12(+0.37%)
Jul 22, 2021	2181	2194	2159	2184	249,982	+0.38(+0.02%)
Jul 21, 2021	2133	2188	2133	2183	273,545	+63.29(+2.99%)
Jul 20, 2021	2058	2131	2044	2120	315,512	+62.57(+3.04%)
Jul 19, 2021	2092	2111	2049	2058	458,967	-76.79(-3.60%)
Jul 16, 2021	2173	2176	2129	2134	188,757	-24.55(-1.14%)
Jul 15, 2021	2162	2173	2135	2159	273,173	-7.20(-0.33%)
Jul 14, 2021	2195	2207	2165	2166	212,502	-11.76(-0.54%)
Jul 13, 2021	2194	2218	2175	2178	396,938	-15.49(-0.71%)
Jul 12, 2021	2171	2196	2156	2193	303,744	+8.97(+0.41%)
Jul 09, 2021	2169	2195	2150	2184	297,681	+30.92(+1.44%)
Jul 08, 2021	2137	2174	2116	2153	301,059	-2.84(-0.13%)
Jul 07, 2021	2214	2217	2143	2156	274,993	-55.28(-2.50%)
Jul 06, 2021	2223	2232	2207	2212	303,664	-16.49(-0.74%)
Jul 02, 2021	2209	2236	2205	2228	244,458	+28.73(+1.31%)
Jul 01, 2021	2184	2213	2184	2199	246,379	+21.83(+1.00%)
Jun 30, 2021	2168	2209	2164	2177	416,743	+15.82(+0.73%)
Jun 29, 2021	2182	2186	2155	2162	520,220	-32.20(-1.47%)
Jun 28, 2021	2239	2243	2161	2194	615,399	-76.74(-3.38%)
Jun 25, 2021	2247	2288	2236	2271	338,893	+35.26(+1.58%)
Jun 24, 2021	2257	2257	2224	2235	213,303	-0.05(-0.00%)
Jun 23, 2021	2240	2250	2222	2235	162,968	-4.60(-0.21%)
Jun 22, 2021	2257	2266	2228	2240	215,414	-12.11(-0.54%)
Jun 21, 2021	2243	2266	2220	2252	204,049	+20.36(+0.91%)
Jun 18, 2021	2269	2288	2220	2232	485,311	-51.14(-2.24%)
Jun 17, 2021	2285	2308	2276	2283	248,980	-4.21(-0.18%)
Jun 16, 2021	2301	2308	2274	2287	168,838	-3.71(-0.16%)
Jun 15, 2021	2291	2322	2273	2291	213,123	-3.07(-0.13%)
Jun 14, 2021	2301	2304	2280	2294	191,141	+0.67(+0.03%)
Jun 11, 2021	2303	2317	2282	2293	293,202	-19.98(-0.86%)
Jun 10, 2021	2296	2317	2272	2313	270,707	+10.34(+0.45%)
Jun 09, 2021	2289	2319	2284	2303	267,708	+10.27(+0.45%)
Jun 08, 2021	2289	2308	2279	2293	235,105	+5.19(+0.23%)
Jun 07, 2021	2309	2330	2280	2287	199,798	-17.08(-0.74%)
Jun 04, 2021	2294	2317	2293	2304	174,535	+19.78(+0.87%)
Jun 03, 2021	2282	2316	2251	2285	284,696	-22.00(-0.95%)
Jun 02, 2021	2328	2345	2300	2307	294,143	-10.31(-0.44%)
Jun 01, 2021	2368	2369	2305	2317	317,548	-33.11(-1.41%)
May 28, 2021	2329	2356	2304	2350	233,476	+26.64(+1.15%)
May 27, 2021	2349	2349	2315	2323	694,491	-12.16(-0.52%)
May 26, 2021	2355	2361	2330	2336	295,384	+7.95(+0.34%)
May 25, 2021	2346	2362	2318	2328	279,451	-9.43(-0.40%)
May 24, 2021	2291	2345	2289	2337	334,145	+54.84(+2.40%)
May 21, 2021	2313	2325	2257	2282	264,529	-12.61(-0.55%)
May 20, 2021	2269	2299	2250	2295	313,392	+35.86(+1.59%)
May 19, 2021	2163	2262	2151	2259	407,763	+58.11(+2.64%)
May 18, 2021	2221	2242	2200	2201	346,367	-11.47(-0.52%)
May 17, 2021	2251	2264	2201	2212	323,866	-59.05(-2.60%)
May 14, 2021	2240	2281	2217	2271	342,052	+74.85(+3.41%)
May 13, 2021	2183	2225	2152	2197	300,990	+34.85(+1.61%)
May 12, 2021	2220	2226	2153	2162	419,226	-75.06(-3.36%)
May 11, 2021	2219	2252	2194	2237	420,923	-15.35(-0.68%)
May 10, 2021	2320	2322	2251	2252	385,027	-63.67(-2.75%)
May 07, 2021	2301	2350	2280	2316	383,443	+47.50(+2.09%)
May 06, 2021	2287	2313	2244	2268	434,819	-58.29(-2.51%)
May 05, 2021	2390	2392	2316	2327	383,649	-44.80(-1.89%)
May 04, 2021	2398	2416	2357	2371	340,951	-57.22(-2.36%)
May 03, 2021	2472	2475	2424	2429	191,023	-25.52(-1.04%)
Apr 30, 2021	2486	2486	2424	2454	329,797	-35.18(-1.41%)
Apr 29, 2021	2495	2504	2464	2489	219,931	-3.65(-0.15%)
Apr 28, 2021	2463	2503	2449	2493	325,082	+40.75(+1.66%)
Apr 27, 2021	2446	2457	2430	2452	221,790	+5.88(+0.24%)
Apr 26, 2021	2413	2449	2395	2446	324,797	+62.51(+2.62%)
Apr 23, 2021	2356	2393	2339	2384	254,934	+48.15(+2.06%)
Apr 22, 2021	2342	2383	2332	2336	288,936	-10.63(-0.45%)
Apr 21, 2021	2348	2355	2332	2346	282,200	+12.67(+0.54%)
Apr 20, 2021	2422	2425	2306	2334	480,086	-110.66(-4.53%)
Apr 19, 2021	2468	2476	2431	2444	328,574	-20.60(-0.84%)
Apr 16, 2021	2432	2477	2424	2465	787,212	+43.47(+1.80%)
Apr 15, 2021	2456	2457	2414	2421	642,386	-20.90(-0.86%)
Apr 14, 2021	2401	2471	2396	2442	944,145	+49.68(+2.08%)
Apr 13, 2021	2392	2404	2356	2393	793,513	-4.73(-0.20%)
Apr 12, 2021	2424	2438	2385	2397	554,082	-40.81(-1.67%)
Apr 09, 2021	2422	2443	2394	2438	240,866	+21.96(+0.91%)
Apr 08, 2021	2380	2424	2380	2416	223,086	+17.27(+0.72%)
Apr 07, 2021	2417	2428	2384	2399	236,652	-11.31(-0.47%)
Apr 06, 2021	2403	2436	2396	2410	413,022	+12.76(+0.53%)
Apr 05, 2021	2398	2425	2375	2398	344,002	+26.59(+1.12%)
Apr 01, 2021	2343	2378	2337	2371	249,608	+52.36(+2.26%)
Mar 31, 2021	2334	2352	2308	2319	533,428	-5.02(-0.22%)
Mar 30, 2021	2332	2359	2306	2324	251,644	-16.39(-0.70%)
Mar 29, 2021	2300	2364	2296	2340	343,104	+27.69(+1.20%)
Mar 26, 2021	2265	2318	2236	2312	378,834	+54.36(+2.41%)
Mar 25, 2021	2176	2272	2162	2258	423,017	+65.86(+3.00%)
Mar 24, 2021	2221	2267	2188	2192	443,276	-12.21(-0.55%)
Mar 23, 2021	2240	2240	2174	2204	504,370	-16.81(-0.76%)
Mar 22, 2021	2329	2329	2214	2221	533,888	-55.58(-2.44%)
Mar 19, 2021	2322	2339	2255	2277	640,602	-58.92(-2.52%)
Mar 18, 2021	2416	2436	2333	2336	500,475	-114.28(-4.66%)
Mar 17, 2021	2362	2458	2359	2450	396,272	+64.91(+2.72%)
Mar 16, 2021	2405	2418	2368	2385	362,398	-42.74(-1.76%)
Mar 15, 2021	2401	2432	2363	2428	471,055	+38.28(+1.60%)
Mar 12, 2021	2348	2401	2339	2389	406,669	+38.79(+1.65%)
Mar 11, 2021	2387	2436	2332	2351	514,671	-7.22(-0.31%)
Mar 10, 2021	2375	2408	2352	2358	446,035	+2.51(+0.11%)
Mar 09, 2021	2369	2430	2333	2355	484,083	-1.94(-0.08%)
Mar 08, 2021	2292	2401	2287	2357	566,777	+61.34(+2.67%)
Mar 05, 2021	2225	2302	2168	2296	437,719	+87.33(+3.95%)
Mar 04, 2021	2266	2266	2153	2209	486,427	-55.38(-2.45%)
Mar 03, 2021	2275	2324	2261	2264	366,230	-7.18(-0.32%)
Mar 02, 2021	2327	2331	2264	2271	311,509	-38.10(-1.65%)
Mar 01, 2021	2358	2371	2289	2309	361,638	-7.97(-0.34%)
Feb 26, 2021	2333	2334	2241	2317	506,352	+55.04(+2.43%)
Feb 25, 2021	2408	2427	2251	2262	754,904	-169.48(-6.97%)
Feb 24, 2021	2332	2438	2313	2432	612,474	+83.73(+3.57%)
Feb 23, 2021	2320	2356	2281	2348	517,810	+9.30(+0.40%)
Feb 22, 2021	2255	2381	2255	2339	506,551	+56.70(+2.48%)
Feb 19, 2021	2262	2311	2249	2282	355,521	+33.09(+1.47%)
Feb 18, 2021	2179	2265	2179	2249	318,517	+25.90(+1.17%)
Feb 17, 2021	2173	2227	2164	2223	289,084	+49.37(+2.27%)
Feb 16, 2021	2137	2187	2123	2174	243,536	+33.42(+1.56%)
Feb 12, 2021	2116	2178	2100	2140	211,624	-8.64(-0.40%)
Feb 11, 2021	2135	2173	2123	2149	259,577	+17.41(+0.82%)
Feb 10, 2021	2106	2151	2081	2131	335,730	+56.21(+2.71%)
Feb 09, 2021	2073	2095	2042	2075	230,845	-14.21(-0.68%)
Feb 08, 2021	2107	2121	2061	2089	220,120	+3.12(+0.15%)
Feb 05, 2021	2099	2120	2064	2086	239,560	+13.42(+0.65%)
Feb 04, 2021	2026	2076	2006	2073	356,941	+55.37(+2.74%)
Feb 03, 2021	2069	2085	2015	2017	354,269	-38.05(-1.85%)
Feb 02, 2021	2025	2103	2016	2056	442,818	+74.71(+3.77%)

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.