Booking Holdings Inc (NQ: BKNG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	2632	2664	2617	2652	224,180	+12.72(+0.48%)
Mar 31, 2023	2613	2648	2609	2640	367,570	+42.44(+1.63%)
Mar 30, 2023	2576	2612	2568	2597	266,764	+37.81(+1.48%)
Mar 29, 2023	2569	2572	2543	2559	237,865	+26.52(+1.05%)
Mar 28, 2023	2508	2542	2496	2533	236,980	+36.63(+1.47%)
Mar 27, 2023	2513	2530	2492	2496	247,562	+8.93(+0.36%)
Mar 24, 2023	2498	2502	2454	2487	331,200	-39.23(-1.55%)
Mar 23, 2023	2561	2603	2512	2526	354,277	-19.39(-0.76%)
Mar 22, 2023	2565	2599	2545	2546	274,449	-13.02(-0.51%)
Mar 21, 2023	2506	2569	2506	2559	283,877	+77.22(+3.11%)
Mar 20, 2023	2439	2492	2426	2482	324,427	+52.62(+2.17%)
Mar 17, 2023	2428	2434	2381	2429	802,781	+0.94(+0.04%)
Mar 16, 2023	2392	2441	2389	2428	339,262	+24.06(+1.00%)
Mar 15, 2023	2407	2423	2372	2404	427,632	-59.73(-2.42%)
Mar 14, 2023	2487	2501	2448	2464	380,717	+36.68(+1.51%)
Mar 13, 2023	2448	2456	2421	2427	420,249	-41.40(-1.68%)
Mar 10, 2023	2497	2512	2450	2468	385,569	-24.78(-0.99%)
Mar 09, 2023	2559	2575	2491	2493	327,868	-77.10(-3.00%)
Mar 08, 2023	2565	2587	2551	2570	212,474	+3.95(+0.15%)
Mar 07, 2023	2587	2617	2559	2566	298,649	-34.36(-1.32%)
Mar 06, 2023	2562	2614	2562	2601	450,163	-6.94(-0.27%)
Mar 03, 2023	2587	2616	2577	2608	425,468	+42.36(+1.65%)
Mar 02, 2023	2527	2571	2516	2565	331,251	+25.39(+1.00%)
Mar 01, 2023	2518	2542	2513	2540	330,522	+28.18(+1.12%)
Feb 28, 2023	2500	2537	2489	2512	342,981	+2.91(+0.12%)
Feb 27, 2023	2468	2517	2463	2509	364,642	+68.27(+2.80%)
Feb 24, 2023	2418	2477	2393	2441	566,445	+25.86(+1.07%)
Feb 23, 2023	2418	2442	2371	2415	421,179	-0.22(-0.01%)
Feb 22, 2023	2412	2438	2407	2415	166,760	+1.22(+0.05%)
Feb 21, 2023	2403	2438	2403	2414	226,285	-36.35(-1.48%)
Feb 17, 2023	2454	2463	2431	2450	288,421	-31.01(-1.25%)
Feb 16, 2023	2463	2525	2458	2481	342,876	-23.29(-0.93%)
Feb 15, 2023	2488	2507	2470	2504	300,758	+45.31(+1.84%)
Feb 14, 2023	2406	2469	2398	2459	264,840	+47.79(+1.98%)
Feb 13, 2023	2365	2421	2355	2411	270,318	+74.29(+3.18%)
Feb 10, 2023	2372	2393	2320	2337	570,354	-87.32(-3.60%)
Feb 09, 2023	2450	2479	2424	2424	351,719	+10.99(+0.46%)
Feb 08, 2023	2451	2474	2408	2413	352,350	-61.81(-2.50%)
Feb 07, 2023	2453	2478	2401	2475	431,041	+17.15(+0.70%)
Feb 06, 2023	2418	2463	2414	2458	249,121	+14.81(+0.61%)
Feb 03, 2023	2411	2460	2398	2443	289,095	+0.38(+0.02%)
Feb 02, 2023	2444	2473	2427	2443	348,148	+8.91(+0.37%)
Feb 01, 2023	2411	2450	2379	2434	413,138	+11.58(+0.48%)
Jan 31, 2023	2408	2424	2392	2422	339,729	-2.87(-0.12%)
Jan 30, 2023	2422	2444	2402	2425	319,165	-27.39(-1.12%)
Jan 27, 2023	2410	2463	2410	2453	300,564	+33.19(+1.37%)
Jan 26, 2023	2388	2422	2386	2419	239,451	+40.21(+1.69%)
Jan 25, 2023	2287	2381	2279	2379	305,802	-11.54(-0.48%)
Jan 24, 2023	2391	2419	2382	2391	238,199	+0.76(+0.03%)
Jan 23, 2023	2329	2392	2319	2390	342,598	+57.01(+2.44%)
Jan 20, 2023	2316	2339	2309	2333	307,366	+28.75(+1.25%)
Jan 19, 2023	2259	2311	2257	2304	285,922	+18.86(+0.83%)
Jan 18, 2023	2349	2363	2282	2285	308,563	-37.39(-1.61%)
Jan 17, 2023	2287	2325	2287	2323	345,665	+32.53(+1.42%)
Jan 13, 2023	2213	2291	2211	2290	292,072	+44.35(+1.97%)
Jan 12, 2023	2215	2257	2204	2246	293,749	+31.81(+1.44%)
Jan 11, 2023	2213	2235	2205	2214	291,309	+3.84(+0.17%)
Jan 10, 2023	2190	2210	2169	2210	217,727	+12.48(+0.57%)
Jan 09, 2023	2184	2212	2174	2198	272,961	+29.01(+1.34%)
Jan 06, 2023	2155	2181	2141	2169	352,112	+34.15(+1.60%)
Jan 05, 2023	2075	2143	2075	2135	377,863	+34.33(+1.63%)
Jan 04, 2023	2059	2103	2047	2100	369,876	+77.85(+3.85%)
Jan 03, 2023	2029	2039	1996	2022	268,239	+16.85(+0.84%)
Dec 30, 2022	1970	2008	1968	2006	197,652	+11.71(+0.59%)
Dec 29, 2022	1975	2003	1965	1994	207,635	+44.46(+2.28%)
Dec 28, 2022	1998	2020	1946	1949	241,478	-39.24(-1.97%)
Dec 27, 2022	1968	2003	1953	1989	232,588	+26.62(+1.36%)
Dec 23, 2022	1917	1964	1909	1962	158,669	+38.34(+1.99%)
Dec 22, 2022	1938	1938	1898	1924	253,936	-37.66(-1.92%)
Dec 21, 2022	1966	1988	1958	1961	252,230	+12.27(+0.63%)
Dec 20, 2022	1915	1954	1915	1949	246,525	+26.93(+1.40%)
Dec 19, 2022	1943	1950	1910	1922	279,853	-7.07(-0.37%)
Dec 16, 2022	1940	1963	1919	1929	811,841	-27.01(-1.38%)
Dec 15, 2022	1957	1967	1943	1956	343,946	-40.91(-2.05%)
Dec 14, 2022	2047	2060	1978	1997	403,463	-40.83(-2.00%)
Dec 13, 2022	2142	2142	2028	2038	420,976	-32.02(-1.55%)
Dec 12, 2022	2010	2072	2005	2070	336,596	+59.73(+2.97%)
Dec 09, 2022	1992	2021	1982	2010	243,207	+9.18(+0.46%)
Dec 08, 2022	1953	2011	1939	2001	315,669	+54.93(+2.82%)
Dec 07, 2022	1967	1978	1931	1946	417,397	-86.21(-4.24%)
Dec 06, 2022	2048	2065	2014	2032	264,098	-14.26(-0.70%)
Dec 05, 2022	2046	2077	2037	2047	286,053	-28.78(-1.39%)
Dec 02, 2022	2022	2084	2015	2075	271,813	+25.03(+1.22%)
Dec 01, 2022	2074	2090	2038	2050	293,336	-19.07(-0.92%)
Nov 30, 2022	2022	2075	2002	2069	446,242	+61.99(+3.09%)
Nov 29, 2022	1976	2018	1976	2007	286,113	+32.10(+1.63%)
Nov 28, 2022	1976	1995	1968	1975	332,990	+0.27(+0.01%)
Nov 25, 2022	1959	1987	1954	1975	169,625	+15.11(+0.77%)
Nov 23, 2022	1945	1992	1942	1960	255,659	+22.37(+1.15%)
Nov 22, 2022	1921	1941	1890	1938	328,663	+27.35(+1.43%)
Nov 21, 2022	1914	1939	1891	1910	281,288	-20.69(-1.07%)
Nov 18, 2022	1950	1963	1916	1931	307,595	-0.48(-0.02%)
Nov 17, 2022	1951	1963	1893	1931	497,530	-72.67(-3.63%)
Nov 16, 2022	1999	2019	1980	2004	303,966	+11.83(+0.59%)
Nov 15, 2022	2020	2052	1966	1992	413,231	+22.54(+1.14%)
Nov 14, 2022	1987	2010	1964	1970	417,681	-36.35(-1.81%)
Nov 11, 2022	1927	2024	1927	2006	444,975	+68.93(+3.56%)
Nov 10, 2022	1937	1946	1907	1937	518,672	+80.30(+4.32%)
Nov 09, 2022	1831	1873	1821	1857	361,211	+6.59(+0.36%)
Nov 08, 2022	1827	1884	1822	1850	319,235	+25.25(+1.38%)
Nov 07, 2022	1867	1878	1789	1825	435,687	-40.38(-2.16%)
Nov 04, 2022	1876	1907	1843	1865	440,881	+48.43(+2.67%)
Nov 03, 2022	1840	1893	1814	1817	746,258	+47.32(+2.67%)
Nov 02, 2022	1854		1763	1770	610,253	-110.80(-5.89%)
Nov 01, 2022	1882	1918	1877	1880	350,649	+19.94(+1.07%)
Oct 31, 2022	1862	1876	1829	1860	359,917	-2.22(-0.12%)
Oct 28, 2022	1830	1866	1805	1863	462,989	+37.79(+2.07%)
Oct 27, 2022	1860	1867	1814	1825	377,467	-17.69(-0.96%)
Oct 26, 2022	1866	1909	1839	1843	377,494	-22.98(-1.23%)
Oct 25, 2022	1794	1871	1794	1866	326,243	+65.73(+3.65%)
Oct 24, 2022	1804	1820	1755	1800	315,536	-14.16(-0.78%)
Oct 21, 2022	1763	1820	1752	1814	308,573	+48.93(+2.77%)
Oct 20, 2022	1761	1818	1755	1765	346,828	+1.79(+0.10%)
Oct 19, 2022	1742	1791	1742	1763	315,213	-2.13(-0.12%)
Oct 18, 2022	1791	1807	1742	1765	373,689	+26.34(+1.51%)
Oct 17, 2022	1695	1744	1693	1739	320,408	+76.63(+4.61%)
Oct 14, 2022	1707	1727	1659	1662	390,915	-21.53(-1.28%)
Oct 13, 2022	1618	1703	1609	1684	480,047	+16.43(+0.99%)
Oct 12, 2022	1636	1674	1621	1668	292,226	+40.81(+2.51%)
Oct 11, 2022	1663	1663	1613	1627	306,189	-36.55(-2.20%)
Oct 10, 2022	1691	1693	1650	1663	279,749	-13.76(-0.82%)
Oct 07, 2022	1673	1691	1660	1677	445,672	-24.45(-1.44%)
Oct 06, 2022	1715	1725	1684	1701	373,196	-16.90(-0.98%)
Oct 05, 2022	1718	1737	1701	1718	352,141	-32.17(-1.84%)
Oct 04, 2022	1721	1757	1719	1751	468,348	+79.72(+4.77%)
Oct 03, 2022	1664	1686	1618	1671	388,866	+35.55(+2.17%)
Sep 30, 2022	1651	1694	1634	1635	500,929	-35.54(-2.13%)
Sep 29, 2022	1682	1689	1652	1671	346,632	-47.73(-2.78%)
Sep 28, 2022	1654	1728	1648	1719	383,776	+57.44(+3.46%)
Sep 27, 2022	1688	1702	1647	1661	402,619	-0.09(-0.01%)
Sep 26, 2022	1670	1706	1661	1661	451,260	-0.62(-0.04%)
Sep 23, 2022	1688	1691	1638	1662	632,113	-50.46(-2.95%)
Sep 22, 2022	1797	1797	1707	1712	582,769	-85.70(-4.77%)
Sep 21, 2022	1879	1882	1797	1798	374,195	-89.49(-4.74%)
Sep 20, 2022	1879	1917	1870	1887	311,717	-6.33(-0.33%)
Sep 19, 2022	1840	1901	1840	1894	268,823	+26.41(+1.41%)
Sep 16, 2022	1925	1925	1845	1867	795,936	-79.93(-4.10%)
Sep 15, 2022	1946	2005	1938	1947	382,465	-10.56(-0.54%)
Sep 14, 2022	1908	1960	1888	1958	304,614	+46.35(+2.42%)
Sep 13, 2022	1932	1958	1904	1912	397,935	-92.07(-4.60%)
Sep 12, 2022	2000	2021	1991	2004	413,672	+32.13(+1.63%)
Sep 09, 2022	1911	1975	1909	1971	530,085	+74.65(+3.94%)
Sep 08, 2022	1834	1903	1821	1897	464,196	+33.41(+1.79%)
Sep 07, 2022	1815	1872	1798	1863	397,076	+57.32(+3.17%)
Sep 06, 2022	1829	1840	1771	1806	340,095	-22.95(-1.25%)
Sep 02, 2022	1855	1864	1810	1829	339,210	-14.53(-0.79%)
Sep 01, 2022	1850	1864	1793	1844	579,802	-23.19(-1.24%)
Aug 31, 2022	1882	1908	1864	1867	391,522	-4.39(-0.23%)
Aug 30, 2022	1912	1916	1861	1871	326,856	-18.33(-0.97%)
Aug 29, 2022	1888	1912	1877	1889	321,967	-12.25(-0.64%)
Aug 26, 2022	2004	2011	1899	1902	385,854	-97.11(-4.86%)
Aug 25, 2022	1990	2024	1985	1999	251,600	+17.49(+0.88%)
Aug 24, 2022	1962	2009	1961	1981	230,296	-1.86(-0.09%)
Aug 23, 2022	1966	2002	1966	1983	325,154	+20.06(+1.02%)
Aug 22, 2022	2009	2032	1960	1963	467,279	-113.69(-5.47%)
Aug 19, 2022	2112	2119	2074	2077	237,527	-57.53(-2.70%)
Aug 18, 2022	2109	2144	2098	2134	216,910	+15.00(+0.71%)
Aug 17, 2022	2102	2133	2091	2119	258,055	-21.58(-1.01%)
Aug 16, 2022	2106	2151	2105	2141	264,972	+21.47(+1.01%)
Aug 15, 2022	2092	2148	2090	2119	379,431	+8.74(+0.41%)
Aug 12, 2022	2074	2113	2062	2111	331,326	+56.95(+2.77%)
Aug 11, 2022	2052	2089	2041	2054	380,254	+39.87(+1.98%)
Aug 10, 2022	1990	2017	1971	2014	466,256	+66.16(+3.40%)
Aug 09, 2022	1942	1948	1910	1948	301,274	+1.40(+0.07%)
Aug 08, 2022	1914	1980	1914	1946	351,413	+30.68(+1.60%)
Aug 05, 2022	1924	1946	1895	1916	385,550	-22.17(-1.14%)
Aug 04, 2022	1892	1945	1866	1938	808,555	-19.14(-0.98%)
Aug 03, 2022	1926	1964	1913	1957	616,044	+10.13(+0.52%)
Aug 02, 2022	1897	1963	1894	1947	442,131	+49.39(+2.60%)
Aug 01, 2022	1914	1915	1854	1897	410,319	-28.88(-1.50%)
Jul 29, 2022	1904	1937	1891	1926	400,622	+22.65(+1.19%)
Jul 28, 2022	1877	1904	1848	1904	322,036	+35.18(+1.88%)
Jul 27, 2022	1828	1894	1828	1868	409,605	+81.39(+4.55%)
Jul 26, 2022	1812	1816	1786	1787	301,827	-38.68(-2.12%)
Jul 25, 2022	1810	1835	1795	1826	345,696	+24.67(+1.37%)
Jul 22, 2022	1844	1849	1788	1801	309,960	-19.44(-1.07%)
Jul 21, 2022	1806	1823	1777	1821	339,491	-5.36(-0.29%)
Jul 20, 2022	1818	1840	1798	1826	477,901	+0.00(+0.00%)
Jul 19, 2022	1765	1834	1765	1826	449,144	+95.54(+5.52%)
Jul 18, 2022	1736	1781	1721	1730	446,555	+40.01(+2.37%)
Jul 15, 2022	1701	1715	1672	1690	483,305	+24.56(+1.47%)
Jul 14, 2022	1683	1701	1661	1666	539,969	-63.81(-3.69%)
Jul 13, 2022	1684	1739	1670	1730	290,345	-0.23(-0.01%)
Jul 12, 2022	1724	1754	1709	1730	324,285	+13.64(+0.79%)
Jul 11, 2022	1729	1746	1706	1716	357,066	-44.71(-2.54%)
Jul 08, 2022	1755	1773	1717	1761	231,881	-16.36(-0.92%)
Jul 07, 2022	1775	1790	1752	1777	339,215	+34.89(+2.00%)
Jul 06, 2022	1785	1799	1738	1742	391,291	-36.92(-2.07%)
Jul 05, 2022	1703	1788	1681	1779	528,184	+19.88(+1.13%)
Jul 01, 2022	1735	1759	1711	1759	358,343	+18.90(+1.09%)
Jun 30, 2022	1744	1775	1695	1741	643,869	-61.04(-3.39%)
Jun 29, 2022	1815	1825	1751	1802	425,525	-27.96(-1.53%)
Jun 28, 2022	1912	1945	1826	1830	407,229	-57.54(-3.05%)
Jun 27, 2022	1931	1940	1882	1887	346,657	-34.64(-1.80%)
Jun 24, 2022	1859	1924	1844	1922	511,713	+95.53(+5.23%)
Jun 23, 2022	1863	1867	1786	1826	604,934	-54.52(-2.90%)
Jun 22, 2022	1887	1937	1873	1881	440,907	-47.22(-2.45%)
Jun 21, 2022	1940	1944	1904	1928	608,637	+30.28(+1.60%)
Jun 17, 2022	1843	1913	1842	1898	568,679	+60.33(+3.28%)
Jun 16, 2022	1894	1900	1823	1837	656,287	-126.38(-6.44%)
Jun 15, 2022	1983	1994	1922	1964	382,187	+21.62(+1.11%)
Jun 14, 2022	1974	1986	1894	1942	581,392	-27.67(-1.40%)
Jun 13, 2022	1997	2006	1904	1970	732,901	-125.04(-5.97%)
Jun 10, 2022	2189	2198	2086	2095	436,299	-172.04(-7.59%)
Jun 09, 2022	2319	2325	2265	2267	374,410	-67.63(-2.90%)
Jun 08, 2022	2292	2344	2289	2334	271,004	+18.98(+0.82%)
Jun 07, 2022	2291	2335	2289	2315	236,520	-20.47(-0.88%)
Jun 06, 2022	2355	2382	2321	2336	207,639	+11.37(+0.49%)
Jun 03, 2022	2306	2367	2300	2325	310,172	-36.31(-1.54%)
Jun 02, 2022	2249	2372	2246	2361	482,444	+133.14(+5.98%)
Jun 01, 2022	2254	2266	2187	2228	259,849	-4.96(-0.22%)
May 31, 2022	2232	2258	2184	2233	507,544	-22.32(-0.99%)
May 27, 2022	2253	2263	2228	2255	310,162	+44.26(+2.00%)
May 26, 2022	2160	2241	2148	2211	303,676	+73.93(+3.46%)
May 25, 2022	2028	2157	2028	2137	358,023	+96.69(+4.74%)
May 24, 2022	2079	2085	2010	2040	340,866	-56.32(-2.69%)
May 23, 2022	2147	2147	2085	2096	297,785	-9.20(-0.44%)
May 20, 2022	2117	2122	2043	2106	432,989	+12.44(+0.59%)
May 19, 2022	2050	2132	2033	2093	389,265	+52.76(+2.59%)
May 18, 2022	2110	2124	2032	2040	362,271	-95.74(-4.48%)
May 17, 2022	2115	2151	2100	2136	409,082	+100.09(+4.92%)
May 16, 2022	2076	2084	2024	2036	290,852	-55.61(-2.66%)
May 13, 2022	2094	2115	2062	2092	303,471	+48.60(+2.38%)
May 12, 2022	2042	2105	1992	2043	438,535	-19.00(-0.92%)
May 11, 2022	2054	2126	2002	2062	464,004	+27.03(+1.33%)
May 10, 2022	2090	2090	2004	2035	493,916	+21.31(+1.06%)
May 09, 2022	2095	2133	2011	2014	674,834	-169.83(-7.78%)
May 06, 2022	2135	2234	2073	2184	693,428	+22.21(+1.03%)
May 05, 2022	2289	2297	2146	2161	1,044,487	+68.25(+3.26%)
May 04, 2022	2078	2099	1988	2093	875,838	-2.59(-0.12%)
May 03, 2022	2193	2195	2052	2096	623,266	-86.57(-3.97%)

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.