Booking Holdings Inc (NQ: BKNG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	1840	1889	1836	1866	461,482	+38.39(+2.10%)
Oct 30, 2018	1782	1846	1766	1827	435,071	+47.74(+2.68%)
Oct 29, 2018	1792	1832	1751	1779	468,952	+17.14(+0.97%)
Oct 26, 2018	1781	1792	1743	1762	528,358	-33.56(-1.87%)
Oct 25, 2018	1762	1806	1751	1796	472,756	+50.70(+2.91%)
Oct 24, 2018	1819	1838	1737	1745	532,067	-76.05(-4.18%)
Oct 23, 2018	1778	1833	1777	1821	406,889	+2.70(+0.15%)
Oct 22, 2018	1802	1842	1799	1818	270,548	+21.45(+1.19%)
Oct 19, 2018	1808	1827	1787	1797	263,375	-5.95(-0.33%)
Oct 18, 2018	1844	1850	1799	1803	353,540	-38.61(-2.10%)
Oct 17, 2018	1826	1849	1815	1842	328,078	+20.14(+1.11%)
Oct 16, 2018	1816	1827	1811	1821	361,152	+18.85(+1.05%)
Oct 15, 2018	1795	1817	1781	1803	409,039	+4.14(+0.23%)
Oct 12, 2018	1806	1820	1783	1798	701,899	+25.34(+1.43%)
Oct 11, 2018	1771	1799	1749	1773	615,994	-7.00(-0.39%)
Oct 10, 2018	1856	1857	1777	1780	638,395	-81.36(-4.37%)
Oct 09, 2018	1892	1906	1860	1861	329,420	-30.25(-1.60%)
Oct 08, 2018	1886	1908	1872	1892	325,039	-2.93(-0.15%)
Oct 05, 2018	1924	1930	1891	1895	389,486	-29.42(-1.53%)
Oct 04, 2018	1955	1960	1921	1924	445,579	-39.04(-1.99%)
Oct 03, 2018	1973	1978	1962	1963	352,476	-3.94(-0.20%)
Oct 02, 2018	1970	1987	1967	1967	298,755	-12.56(-0.63%)
Oct 01, 2018	1988	2007	1978	1980	320,773	+5.19(+0.26%)
Sep 28, 2018	1965	1981	1955	1974	418,627	+14.59(+0.74%)
Sep 27, 2018	1965	1980	1956	1960	347,475	+1.82(+0.09%)
Sep 26, 2018	1951	1977	1944	1958	304,889	+12.44(+0.64%)
Sep 25, 2018	1955	1963	1943	1946	381,853	-3.73(-0.19%)
Sep 24, 2018	1929	1964	1914	1949	440,594	+2.01(+0.10%)
Sep 21, 2018	1947	1953	1930	1947	600,307	+8.95(+0.46%)
Sep 20, 2018	1931	1949	1924	1938	330,044	+20.86(+1.09%)
Sep 19, 2018	1892	1924	1879	1917	269,581	+15.60(+0.82%)
Sep 18, 2018	1887	1909	1880	1902	300,132	+20.25(+1.08%)
Sep 17, 2018	1909	1911	1870	1882	419,621	-25.39(-1.33%)
Sep 14, 2018	1878	1909	1874	1907	393,807	+33.50(+1.79%)
Sep 13, 2018	1880	1900	1867	1873	394,523	+6.50(+0.35%)
Sep 12, 2018	1864	1880	1858	1867	506,077	-4.83(-0.26%)
Sep 11, 2018	1861	1878	1837	1872	377,991	+5.14(+0.28%)
Sep 10, 2018	1906	1907	1863	1867	392,897	-25.92(-1.37%)
Sep 07, 2018	1886	1914	1880	1893	349,794	-7.65(-0.40%)
Sep 06, 2018	1882	1902	1863	1900	413,860	+17.23(+0.92%)
Sep 05, 2018	1919	1919	1880	1883	532,687	-33.02(-1.72%)
Sep 04, 2018	1941	1942	1912	1916	391,631	-26.06(-1.34%)
Aug 31, 2018		1942	1942	1942	0	+7.52(+0.39%)
Aug 30, 2018	1930	1948	1922	1935	268,153	-0.03(-0.00%)
Aug 29, 2018	1920	1944	1920	1935	272,758	+12.73(+0.66%)
Aug 28, 2018	1934	1935	1916	1922	266,395	-4.45(-0.23%)
Aug 27, 2018	1905	1929	1905	1926	342,500	+32.21(+1.70%)
Aug 24, 2018	1891	1910	1891	1894	413,402	+8.40(+0.45%)
Aug 23, 2018	1901	1921	1883	1886	429,077	-22.00(-1.15%)
Aug 22, 2018	1890	1917	1889	1908	463,791	+18.83(+1.00%)
Aug 21, 2018	1865	1892	1862	1889	560,125	+39.29(+2.12%)
Aug 20, 2018	1835	1870	1832	1850	495,694	+17.83(+0.97%)
Aug 17, 2018	1813	1834	1807	1832	618,294	+15.62(+0.86%)
Aug 16, 2018	1864	1875	1813	1816	945,982	-38.31(-2.07%)
Aug 15, 2018	1811	1863	1807	1854	689,587	+29.79(+1.63%)
Aug 14, 2018	1854	1859	1824	1825	691,975	-20.61(-1.12%)
Aug 13, 2018	1893	1896	1843	1845	661,944	-43.19(-2.29%)
Aug 10, 2018	1901	1910	1881	1888	941,057	-44.51(-2.30%)
Aug 09, 2018	1902	1947	1892	1933	1,688,430	-102.12(-5.02%)
Aug 08, 2018	2068	2075	2032	2035	558,591	-32.83(-1.59%)
Aug 07, 2018	2083	2099	2066	2068	400,296	+2.13(+0.10%)
Aug 06, 2018	2022	2078	2017	2066	405,717	+45.92(+2.27%)
Aug 03, 2018	2026	2030	2011	2020	305,077	-3.34(-0.17%)
Aug 02, 2018	2001	2028	1987	2023	377,329	+9.89(+0.49%)
Aug 01, 2018	2021	2039	2002	2013	291,579	-5.56(-0.28%)
Jul 31, 2018	2023	2033	1998	2019	282,069	-1.18(-0.06%)
Jul 30, 2018	2079	2085	2017	2020	377,683	-54.86(-2.64%)
Jul 27, 2018	2108	2122	2050	2075	523,133	+1.89(+0.09%)
Jul 26, 2018	2058	2076	2031	2073	456,991	+17.35(+0.84%)
Jul 25, 2018	2020	2058	2019	2056	340,810	+39.25(+1.95%)
Jul 24, 2018	1999	2040	1999	2016	339,735	+30.14(+1.52%)
Jul 23, 2018	1996	2001	1975	1986	331,744	-13.64(-0.68%)
Jul 20, 2018	1999	2016	1993	2000	361,155	-0.92(-0.05%)
Jul 19, 2018	2007	2011	1993	2001	348,891	-13.25(-0.66%)
Jul 18, 2018	2015	2025	2004	2014	267,117	-6.58(-0.33%)
Jul 17, 2018	1991	2037	1990	2021	354,275	+10.47(+0.52%)
Jul 16, 2018	2021	2024	2006	2010	413,202	-11.38(-0.56%)
Jul 13, 2018	2043	2043	2018	2022	272,842	-25.55(-1.25%)
Jul 12, 2018		2060	2033	2047	358,829	+4.24(+0.21%)
Jul 11, 2018	2047	2049	2017	2043	334,573	-11.13(-0.54%)
Jul 10, 2018	2076	2078	2045	2054	286,464	-17.53(-0.85%)
Jul 09, 2018	2085	2089	2067	2072	286,654	-5.25(-0.25%)
Jul 06, 2018	2067	2079	2053	2077	254,165	+17.69(+0.86%)
Jul 05, 2018	2063	2065	2041	2059	249,457	+8.88(+0.43%)
Jul 03, 2018		2050	2050	2050	0	+12.23(+0.60%)
Jul 02, 2018	2003	2052	1984	2038	295,835	+20.75(+1.03%)
Jun 29, 2018	2026	2040	2014	2017	350,099	+7.56(+0.38%)
Jun 28, 2018	1987	2016	1970	2010	358,968	+17.90(+0.90%)
Jun 27, 2018	2039	2050	1992	1992	451,834	-36.19(-1.78%)
Jun 26, 2018	2038	2045	2023	2028	99,604	-12.59(-0.62%)
Jun 25, 2018	2081	2083	2021	2041	455,860	-52.08(-2.49%)
Jun 22, 2018	2120	2122	2086	2093	371,013	-19.54(-0.93%)
Jun 21, 2018	2135	2141	2108	2112	316,829	-23.17(-1.09%)
Jun 20, 2018	2139	2152	2128	2135	349,101	+6.48(+0.30%)
Jun 19, 2018	2113	2136	2106	2129	360,683	-5.93(-0.28%)
Jun 18, 2018	2116	2143	2111	2135	296,193	+3.75(+0.18%)
Jun 15, 2018		2135	2113	2131	518,514	+18.30(+0.87%)
Jun 14, 2018	2104	2120	2101	2113	389,449	+16.62(+0.79%)
Jun 13, 2018	2124	2124	2093	2096	459,516	-25.51(-1.20%)
Jun 12, 2018	2116	2123	2112	2122	257,023	+7.67(+0.36%)
Jun 11, 2018	2129	2129	2111	2114	236,438	-12.19(-0.57%)
Jun 08, 2018	2117	2133	2112	2126	257,004	+4.54(+0.21%)
Jun 07, 2018	2147	2147	2112	2122	294,989	-21.70(-1.01%)
Jun 06, 2018		2146		2143	299,176	+12.73(+0.60%)
Jun 05, 2018	2122	2134	2116	2131	341,455	+15.12(+0.71%)
Jun 04, 2018	2124	2136	2115	2116	286,084	-3.13(-0.15%)
Jun 01, 2018	2111	2125	2108	2119	302,923	+19.92(+0.95%)
May 31, 2018	2090	2108	2087	2099	354,688	+10.87(+0.52%)
May 30, 2018	2076	2098	2064	2088	344,357	+21.86(+1.06%)
May 29, 2018	2085	2095	2049	2066	490,077	-34.42(-1.64%)
May 25, 2018		2100	2100	2100	0	+22.23(+1.07%)
May 24, 2018	2077	2085	2065	2078	280,966	+3.02(+0.15%)
May 23, 2018	2046	2076	2043	2075	412,636	+8.02(+0.39%)
May 22, 2018	2066	2072	2055	2067	296,033	+5.60(+0.27%)
May 21, 2018	2066	2068	2053	2062	348,327	+5.20(+0.25%)
May 18, 2018	2088	2088	2056	2056	278,634	-22.66(-1.09%)
May 17, 2018	2063	2088	2059	2079	304,942	+14.45(+0.70%)
May 16, 2018	2060	2083	2056	2065	281,682	+6.80(+0.33%)
May 15, 2018	2044	2061	2025	2058	402,745	-4.24(-0.21%)
May 14, 2018	2057	2065	2045	2062	445,931	+0.02(+0.00%)
May 11, 2018	2082	2085	2054	2062	481,369	-7.99(-0.39%)
May 10, 2018	2040	2088	2037	2070	1,139,968	-103.06(-4.74%)
May 09, 2018	2174	2181	2148	2173	637,768	+21.88(+1.02%)
May 08, 2018	2164	2188	2145	2151	396,233	-33.20(-1.52%)
May 07, 2018	2179	2191	2162	2184	346,571	+19.16(+0.88%)
May 04, 2018	2138	2168	2116	2165	304,733	+23.38(+1.09%)
May 03, 2018	2139	2151	2106	2142	272,206	+2.38(+0.11%)
May 02, 2018	2166	2175	2139	2139	269,386	-29.42(-1.36%)
May 01, 2018	2160	2172	2141	2169	280,397	+1.38(+0.06%)
Apr 30, 2018	2133	2182	2123	2167	470,259	+36.10(+1.69%)
Apr 27, 2018	2136	2161	2113	2131	460,416	+29.78(+1.42%)
Apr 26, 2018	2088	2106	2068	2102	357,730	+34.02(+1.65%)
Apr 25, 2018	2051	2080	2025	2068	268,841	+10.27(+0.50%)
Apr 24, 2018	2127	2142	2045	2057	395,383	-66.08(-3.11%)
Apr 23, 2018	2123	2140	2102	2123	254,774	+2.31(+0.11%)
Apr 20, 2018	2151	2157	2108	2121	416,679	-27.44(-1.28%)
Apr 19, 2018	2165	2175	2146	2148	266,204	-21.55(-0.99%)
Apr 18, 2018	2161	2175	2146	2170	297,596	+18.20(+0.85%)
Apr 17, 2018	2110	2161	2102	2152	440,311	+65.40(+3.13%)
Apr 16, 2018	2084	2107	2076	2086	195,483	+10.68(+0.51%)
Apr 13, 2018	2094	2094	2067	2076	263,268	+0.05(+0.00%)
Apr 12, 2018	2084	2092	2072	2076	241,784	+5.14(+0.25%)
Apr 11, 2018	2058	2095	2055	2071	308,237	+3.04(+0.15%)
Apr 10, 2018	2066	2077	2048	2068	293,123	+28.71(+1.41%)
Apr 09, 2018	2044	2079	2035	2039	357,409	+15.26(+0.75%)
Apr 06, 2018	2065	2085	2016	2024	352,145	-57.40(-2.76%)
Apr 05, 2018	2067	2092	2061	2081	315,139	+19.98(+0.97%)
Apr 04, 2018	2033	2072	2004	2061	387,748	+3.42(+0.17%)
Apr 03, 2018	2040	2070	2026	2058	380,189	+36.54(+1.81%)
Apr 02, 2018	2060	2064	2000	2021	374,141	-49.29(-2.38%)
Mar 29, 2018		2070	2070	2070	0	+25.57(+1.25%)
Mar 28, 2018	2057	2074	2011	2045	635,547	-22.76(-1.10%)
Mar 27, 2018	2127	2130	2047	2068	430,858	-55.88(-2.63%)
Mar 26, 2018	2101	2132	2069	2123	294,104	+46.48(+2.24%)
Mar 23, 2018	2106	2129	2076	2077	414,556	-26.66(-1.27%)
Mar 22, 2018	2123	2144	2092	2104	445,199	-31.03(-1.45%)
Mar 21, 2018	2132	2155	2124	2135	298,911	+5.84(+0.27%)
Mar 20, 2018	2129	2157	2128	2129	258,061	-7.74(-0.36%)
Mar 19, 2018	2151	2155	2115	2136	452,941	-24.48(-1.13%)
Mar 16, 2018	2186	2188	2159	2161	476,322	-16.20(-0.74%)
Mar 15, 2018	2179	2197	2161	2177	337,595	-1.13(-0.05%)
Mar 14, 2018	2165	2184	2152	2178	346,167	+18.81(+0.87%)
Mar 13, 2018	2200	2218	2152	2159	521,745	-35.92(-1.64%)
Mar 12, 2018	2169	2207	2164	2195	532,705	+35.31(+1.63%)
Mar 09, 2018	2158	2167	2149	2160	491,780	+20.43(+0.95%)
Mar 08, 2018	2128	2159	2120	2140	584,818	+27.02(+1.28%)
Mar 07, 2018		2118		2113	583,110	+37.24(+1.79%)
Mar 06, 2018	2065	2086	2050	2075	533,372	+12.79(+0.62%)
Mar 05, 2018	2010	2067	2005	2063	617,809	+38.68(+1.91%)
Mar 02, 2018	1993	2028	1986	2024	645,525	+5.39(+0.27%)
Mar 01, 2018	2025	2044	1989	2019	841,611	-5.64(-0.28%)
Feb 28, 2018	2041	2077	2024	2024	1,441,254	+128.41(+6.77%)

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.