Booking Holdings Inc (NQ: BKNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	1576	1595	1559	1585	295,082	-0.87(-0.05%)
Jun 29, 2020	1560	1588	1533	1586	367,781	+51.71(+3.37%)
Jun 26, 2020	1590	1604	1525	1534	604,628	-73.78(-4.59%)
Jun 25, 2020	1578	1616	1554	1608	501,100	+5.04(+0.31%)
Jun 24, 2020	1653	1662	1574	1603	600,215	-66.45(-3.98%)
Jun 23, 2020	1644	1670	1632	1669	365,058	+43.37(+2.67%)
Jun 22, 2020	1602	1628	1586	1626	335,492	+6.58(+0.41%)
Jun 19, 2020	1646	1649	1592	1619	757,770	-1.43(-0.09%)
Jun 18, 2020	1615	1650	1583	1620	549,295	-9.85(-0.60%)
Jun 17, 2020	1670	1670	1618	1630	356,732	-35.32(-2.12%)
Jun 16, 2020	1708	1714	1634	1666	456,982	+22.95(+1.40%)
Jun 15, 2020	1560	1657	1547	1643	411,808	+26.62(+1.65%)
Jun 12, 2020	1646	1656	1565	1616	491,681	+35.38(+2.24%)
Jun 11, 2020	1648	1649	1569	1581	924,458	-144.24(-8.36%)
Jun 10, 2020	1783	1784	1709	1725	539,285	-44.44(-2.51%)
Jun 09, 2020	1799	1810	1761	1769	452,609	-62.63(-3.42%)
Jun 08, 2020	1838	1863	1817	1832	675,320	+28.13(+1.56%)
Jun 05, 2020	1818	1844	1794	1804	1,039,534	+69.66(+4.02%)
Jun 04, 2020	1707	1741	1698	1734	504,846	+16.59(+0.97%)
Jun 03, 2020	1696	1735	1686	1718	600,371	+70.63(+4.29%)
Jun 02, 2020	1682	1684	1646	1647	516,114	-15.66(-0.94%)
Jun 01, 2020	1625	1676	1625	1663	492,907	+31.16(+1.91%)
May 29, 2020	1649	1649	1611	1631	700,191	-9.52(-0.58%)
May 28, 2020	1687	1700	1636	1641	667,310	-49.50(-2.93%)
May 27, 2020	1767	1779	1684	1690	1,023,088	-47.95(-2.76%)
May 26, 2020	1696	1756	1684	1738	1,207,044	+115.05(+7.09%)
May 22, 2020	1584	1629	1577	1623	577,496	+35.48(+2.23%)
May 21, 2020	1597	1616	1568	1588	634,992	-3.49(-0.22%)
May 20, 2020	1571	1598	1571	1591	703,396	+51.35(+3.33%)
May 19, 2020	1549	1591	1537	1540	832,477	-9.83(-0.63%)
May 18, 2020	1423	1574	1423	1550	1,328,498	+172.28(+12.51%)
May 15, 2020	1370	1403	1365	1378	635,678	+1.80(+0.13%)
May 14, 2020	1342	1382	1297	1376	712,278	+16.36(+1.20%)
May 13, 2020	1373	1382	1330	1359	784,736	-19.76(-1.43%)
May 12, 2020	1394	1407	1378	1379	509,509	-24.96(-1.78%)
May 11, 2020	1420	1422	1396	1404	567,515	-19.73(-1.39%)
May 08, 2020	1434	1437	1359	1424	881,871	-13.02(-0.91%)
May 07, 2020	1386	1442	1375	1437	658,605	+64.69(+4.71%)
May 06, 2020	1391	1409	1349	1372	529,271	-14.22(-1.03%)
May 05, 2020	1436	1439	1377	1386	427,927	-20.01(-1.42%)
May 04, 2020	1409	1438	1382	1406	473,685	-35.31(-2.45%)
May 01, 2020	1436	1453	1408	1442	460,731	-31.63(-2.15%)
Apr 30, 2020	1507	1513	1458	1473	453,339	-39.77(-2.63%)
Apr 29, 2020	1481	1520	1466	1513	706,453	+80.82(+5.64%)
Apr 28, 2020	1427	1457	1404	1432	616,457	+36.15(+2.59%)
Apr 27, 2020	1368	1404	1364	1396	458,751	+40.03(+2.95%)
Apr 24, 2020	1366	1368	1332	1356	336,027	+2.76(+0.20%)
Apr 23, 2020	1347	1382	1344	1353	374,690	+4.97(+0.37%)
Apr 22, 2020	1358	1373	1336	1348	358,375	+12.72(+0.95%)
Apr 21, 2020	1376	1381	1311	1336	655,904	-69.07(-4.92%)
Apr 20, 2020	1455	1463	1403	1405	459,881	-58.96(-4.03%)
Apr 17, 2020	1462	1477	1443	1464	694,563	+63.17(+4.51%)
Apr 16, 2020	1425	1425	1384	1401	490,465	-17.13(-1.21%)
Apr 15, 2020	1401	1433	1384	1418	455,038	-24.69(-1.71%)
Apr 14, 2020	1453	1463	1417	1442	581,864	+28.27(+2.00%)
Apr 13, 2020	1406	1421	1362	1414	406,346	+0.37(+0.03%)
Apr 09, 2020	1418	1443	1396	1414	1,037,826	+48.35(+3.54%)
Apr 08, 2020	1376	1422	1353	1365	784,759	-4.29(-0.31%)
Apr 07, 2020	1405	1488	1360	1370	787,307	+19.59(+1.45%)
Apr 06, 2020	1297	1357	1287	1350	755,161	+125.39(+10.24%)
Apr 03, 2020	1238	1273	1197	1225	444,553	-29.18(-2.33%)
Apr 02, 2020	1265	1329	1235	1254	576,608	-11.57(-0.91%)
Apr 01, 2020	1288	1322	1242	1265	565,630	-73.33(-5.48%)
Mar 31, 2020	1297	1384	1290	1339	774,088	+36.91(+2.84%)
Mar 30, 2020	1255	1315	1211	1302	603,694	+52.82(+4.23%)
Mar 27, 2020	1338	1349	1248	1249	704,914	-150.12(-10.73%)
Mar 26, 2020	1374	1423	1347	1399	619,541	+39.96(+2.94%)
Mar 25, 2020	1253	1442	1241	1359	1,003,587	+105.86(+8.45%)
Mar 24, 2020	1213	1273	1195	1253	858,043	+106.71(+9.31%)
Mar 23, 2020	1172	1220	1102	1147	864,035	-25.07(-2.14%)
Mar 20, 2020	1210	1294	1152	1172	1,152,079	-13.98(-1.18%)
Mar 19, 2020	1205	1231	1144	1186	985,371	-42.06(-3.43%)
Mar 18, 2020	1272	1321	1159	1228	937,331	-133.86(-9.83%)
Mar 17, 2020	1303	1364	1247	1362	1,085,583	+78.21(+6.09%)
Mar 16, 2020	1269	1405	1246	1283	991,951	-131.03(-9.26%)
Mar 13, 2020	1330	1415	1265	1414	1,158,812	+140.25(+11.01%)
Mar 12, 2020	1291	1363	1274	1274	1,288,447	-161.31(-11.24%)
Mar 11, 2020	1515	1521	1414	1436	834,005	-115.94(-7.47%)
Mar 10, 2020	1582	1607	1493	1551	745,644	+31.05(+2.04%)
Mar 09, 2020	1477	1581	1469	1520	774,181	-83.88(-5.23%)
Mar 06, 2020	1595	1676	1576	1604	1,082,944	-35.18(-2.15%)
Mar 05, 2020	1655	1672	1625	1639	792,409	-84.28(-4.89%)
Mar 04, 2020	1689	1728	1663	1724	596,437	+48.87(+2.92%)
Mar 03, 2020	1718	1742	1639	1675	707,684	-45.74(-2.66%)
Mar 02, 2020	1690	1725	1644	1721	873,303	+33.16(+1.97%)
Feb 28, 2020	1636	1710	1627	1687	981,855	+35.64(+2.16%)
Feb 27, 2020	1605	1722	1585	1652	1,344,478	-18.26(-1.09%)
Feb 26, 2020	1723	1734	1652	1670	907,696	-48.15(-2.80%)
Feb 25, 2020	1794	1803	1703	1718	962,984	-65.64(-3.68%)
Feb 24, 2020	1822	1827	1769	1784	890,135	-135.52(-7.06%)
Feb 21, 2020	1955	1959	1913	1919	360,144	-41.98(-2.14%)
Feb 20, 2020	1951	1978	1947	1961	360,950	+2.40(+0.12%)
Feb 19, 2020	1973	1980	1953	1959	242,523	-7.75(-0.39%)
Feb 18, 2020	1963	1979	1952	1967	365,272	-14.61(-0.74%)
Feb 14, 2020	1989	2015	1975	1981	538,508	+30.87(+1.58%)
Feb 13, 2020	1935	1951	1920	1950	390,676	-0.42(-0.02%)
Feb 12, 2020	1915	1957	1902	1951	474,415	+50.82(+2.67%)
Feb 11, 2020	1885	1910	1883	1900	410,850	+22.55(+1.20%)
Feb 10, 2020	1892	1903	1874	1878	472,473	-22.84(-1.20%)
Feb 07, 2020	1941	1951	1895	1900	451,687	-51.06(-2.62%)
Feb 06, 2020	1949	1962	1928	1951	414,051	+21.50(+1.11%)
Feb 05, 2020	1890	1935	1874	1930	554,969	+74.42(+4.01%)
Feb 04, 2020	1848	1886	1839	1855	665,864	+25.36(+1.39%)
Feb 03, 2020	1830	1849	1821	1830	637,691	+8.44(+0.46%)
Jan 31, 2020	1857	1857	1812	1822	721,393	-41.34(-2.22%)
Jan 30, 2020	1862	1876	1850	1863	591,810	-21.76(-1.15%)
Jan 29, 2020	1915	1924	1881	1885	447,363	-23.38(-1.23%)
Jan 28, 2020	1905	1928	1891	1908	514,970	+8.52(+0.45%)
Jan 27, 2020	1897	1909	1859	1900	712,351	-53.81(-2.75%)
Jan 24, 2020	1988	1991	1945	1953	583,325	-30.10(-1.52%)
Jan 23, 2020	1977	1997	1966	1984	370,304	-7.00(-0.35%)
Jan 22, 2020	1995	2004	1982	1991	359,077	+9.62(+0.49%)
Jan 21, 2020	1996	2005	1954	1981	715,124	-63.81(-3.12%)
Jan 17, 2020	2050	2054	2037	2045	473,091	-0.06(-0.00%)
Jan 16, 2020	2063	2063	2031	2045	549,461	-10.36(-0.50%)
Jan 15, 2020	2064	2074	2051	2055	310,472	-6.29(-0.31%)
Jan 14, 2020	2065	2076	2057	2061	333,318	-8.97(-0.43%)
Jan 13, 2020	2080	2080	2063	2070	256,131	-6.37(-0.31%)
Jan 10, 2020	2078	2084	2067	2077	199,365	+2.59(+0.12%)
Jan 09, 2020	2062	2080	2062	2074	275,082	+21.29(+1.04%)
Jan 08, 2020	2057	2079	2047	2053	327,398	-5.12(-0.25%)
Jan 07, 2020	2037	2063	2029	2058	346,960	+20.55(+1.01%)
Jan 06, 2020	2040	2050	2025	2037	385,896	-18.00(-0.88%)
Jan 03, 2020	2033	2058	2025	2055	295,330	-9.05(-0.44%)
Jan 02, 2020	2058	2067	2043	2065	330,589	+20.75(+1.02%)
Dec 31, 2019	2037	2048	2030	2044	228,004	-0.14(-0.01%)
Dec 30, 2019	2062	2073	2041	2044	225,825	-18.58(-0.90%)
Dec 27, 2019	2053	2071	2044	2062	281,362	+8.18(+0.40%)
Dec 26, 2019	2039	2059	2038	2054	183,478	+20.22(+0.99%)
Dec 24, 2019	2022	2037	2021	2034	97,773	+11.84(+0.59%)
Dec 23, 2019	2016	2032	2008	2022	220,657	+8.80(+0.44%)
Dec 20, 2019	2007	2015	1993	2013	585,937	+20.04(+1.01%)
Dec 19, 2019	1986	2005	1985	1993	278,815	+11.56(+0.58%)
Dec 18, 2019	1999	1999	1968	1982	381,662	-10.31(-0.52%)
Dec 17, 2019	1990	2002	1981	1992	312,859	+6.81(+0.34%)
Dec 16, 2019	1974	1988	1974	1985	265,434	+21.32(+1.09%)
Dec 13, 2019	1951	1980	1940	1964	397,625	+25.00(+1.29%)
Dec 12, 2019	1922	1950	1915	1939	303,916	+22.49(+1.17%)
Dec 11, 2019	1907	1920	1895	1917	268,662	+21.14(+1.12%)
Dec 10, 2019	1893	1917	1892	1895	239,963	-1.15(-0.06%)
Dec 09, 2019	1919	1919	1894	1897	344,755	-24.36(-1.27%)
Dec 06, 2019	1914	1927	1911	1921	300,756	+25.92(+1.37%)
Dec 05, 2019	1920	1920	1892	1895	364,607	-17.22(-0.90%)
Dec 04, 2019	1885	1920	1871	1912	425,675	+41.35(+2.21%)
Dec 03, 2019	1856	1872	1844	1871	291,393	-4.44(-0.24%)
Dec 02, 2019	1889	1894	1859	1875	402,238	-19.50(-1.03%)
Nov 29, 2019	1896	1901	1890	1895	154,247	-2.41(-0.13%)
Nov 27, 2019	1884	1907	1874	1897	264,279	+18.90(+1.01%)
Nov 26, 2019	1890	1891	1873	1878	331,238	-10.03(-0.53%)
Nov 25, 2019	1876	1893	1866	1888	300,109	+19.91(+1.07%)
Nov 22, 2019	1872	1876	1861	1868	240,967	+4.20(+0.23%)
Nov 21, 2019	1842	1867	1836	1864	344,346	+21.39(+1.16%)
Nov 20, 2019	1837	1848	1828	1843	356,385	+6.49(+0.35%)
Nov 19, 2019	1836	1845	1825	1836	275,343	+7.23(+0.40%)
Nov 18, 2019	1838	1844	1818	1829	363,734	-10.74(-0.58%)
Nov 15, 2019	1865	1865	1834	1840	368,283	-16.64(-0.90%)
Nov 14, 2019	1846	1866	1842	1857	278,264	+6.42(+0.35%)
Nov 13, 2019	1847	1863	1844	1850	447,571	-16.66(-0.89%)
Nov 12, 2019	1892	1892	1851	1867	499,041	-20.11(-1.07%)
Nov 11, 2019	1860	1889	1844	1887	473,489	+16.77(+0.90%)
Nov 08, 2019	1932	1945	1832	1870	1,039,032	+29.12(+1.58%)
Nov 07, 2019	1933	1936	1836	1841	1,835,423	-161.38(-8.06%)
Nov 06, 2019	2009	2013	1992	2002	379,853	-13.27(-0.66%)
Nov 05, 2019	1999	2020	1992	2016	256,830	+17.66(+0.88%)
Nov 04, 2019	2032	2036	1993	1998	327,524	-24.22(-1.20%)
Nov 01, 2019	2014	2032	1998	2022	334,721	-16.67(-0.82%)
Oct 31, 2019	2036	2049	2021	2039	193,316	-0.77(-0.04%)
Oct 30, 2019	2026	2041	2021	2040	151,076	+6.71(+0.33%)
Oct 29, 2019	2044	2047	2028	2033	178,539	-14.18(-0.69%)
Oct 28, 2019	2043	2070	2037	2047	196,658	+1.12(+0.05%)
Oct 25, 2019	2010	2049	2010	2046	243,479	+12.12(+0.60%)
Oct 24, 2019	2025	2036	2007	2034	174,448	+11.46(+0.57%)
Oct 23, 2019	2010	2025	2006	2022	177,977	+9.14(+0.45%)
Oct 22, 2019	2019	2023	2000	2013	189,395	+0.80(+0.04%)
Oct 21, 2019	2013	2025	2008	2012	213,644	+8.67(+0.43%)
Oct 18, 2019	2021	2024	1997	2004	353,813	-14.93(-0.74%)
Oct 17, 2019	2023	2035	2012	2019	201,942	+0.90(+0.04%)
Oct 16, 2019	2007	2027	2007	2018	301,761	+11.19(+0.56%)
Oct 15, 2019	1983	2013	1982	2007	277,341	+27.50(+1.39%)
Oct 14, 2019	1955	1985	1955	1979	207,875	+11.52(+0.59%)
Oct 11, 2019	1975	1994	1963	1968	282,970	+14.20(+0.73%)
Oct 10, 2019	1933	1961	1924	1953	235,099	+19.48(+1.01%)
Oct 09, 2019	1944	1945	1917	1934	232,673	+5.12(+0.27%)
Oct 08, 2019	1928	1946	1914	1929	199,908	-13.31(-0.69%)
Oct 07, 2019	1961	1971	1940	1942	275,181	-31.48(-1.60%)
Oct 04, 2019	1961	1975	1956	1974	164,898	+21.64(+1.11%)
Oct 03, 2019	1927	1955	1909	1952	225,315	+19.91(+1.03%)
Oct 02, 2019	1959	1959	1921	1932	297,243	-36.41(-1.85%)
Oct 01, 2019	1967	1978	1955	1968	235,957	+15.35(+0.79%)
Sep 30, 2019	1941	1973	1933	1953	232,333	+18.27(+0.94%)
Sep 27, 2019	1960	1970	1927	1935	310,403	-34.04(-1.73%)
Sep 26, 2019	1984	1984	1954	1969	312,995	-15.01(-0.76%)
Sep 25, 2019	1982	1991	1952	1984	336,218	+2.88(+0.15%)
Sep 24, 2019	2003	2011	1976	1981	294,243	-18.68(-0.93%)
Sep 23, 2019	2006	2020	1997	2000	322,056	-22.05(-1.09%)
Sep 20, 2019	2036	2047	2020	2022	527,957	-26.87(-1.31%)
Sep 19, 2019	2044	2053	2037	2049	260,905	+0.20(+0.01%)
Sep 18, 2019	2062	2069	2027	2048	188,243	-18.98(-0.92%)
Sep 17, 2019	2058	2071	2048	2067	268,359	+4.47(+0.22%)
Sep 16, 2019	2047	2072	2025	2063	395,841	+9.01(+0.44%)
Sep 13, 2019	2037	2062	2030	2054	394,611	+22.38(+1.10%)
Sep 12, 2019	2046	2057	2027	2032	444,149	-8.71(-0.43%)
Sep 11, 2019	2003	2044	1992	2040	401,134	+31.25(+1.56%)
Sep 10, 2019	1974	2009	1955	2009	458,385	+26.38(+1.33%)
Sep 09, 2019	1971	1985	1964	1983	371,470	+24.50(+1.25%)
Sep 06, 2019	1997	1997	1953	1958	415,009	-26.68(-1.34%)
Sep 05, 2019	1965	2001	1958	1985	442,479	+35.48(+1.82%)
Sep 04, 2019	1951	1954	1926	1949	281,396	+16.92(+0.88%)
Sep 03, 2019	1947	1958	1922	1932	343,161	-24.51(-1.25%)
Aug 30, 2019	1962	1964	1944	1957	272,318	+9.23(+0.47%)
Aug 29, 2019	1957	1967	1939	1948	314,366	+15.07(+0.78%)
Aug 28, 2019	1903	1939	1894	1933	229,368	+21.90(+1.15%)
Aug 27, 2019	1912	1922	1903	1911	277,588	+3.16(+0.17%)
Aug 26, 2019	1909	1909	1893	1908	220,320	+18.06(+0.96%)
Aug 23, 2019	1934	1942	1884	1889	304,876	-53.54(-2.76%)
Aug 22, 2019	1953	1958	1919	1943	205,634	-3.27(-0.17%)
Aug 21, 2019	1936	1948	1930	1946	204,008	+21.25(+1.10%)
Aug 20, 2019	1933	1943	1920	1925	231,491	-9.29(-0.48%)
Aug 19, 2019	1935	1950	1922	1934	284,775	+21.44(+1.12%)
Aug 16, 2019	1920	1927	1896	1913	262,169	+17.43(+0.92%)
Aug 15, 2019	1891	1910	1865	1895	295,578	+13.42(+0.71%)
Aug 14, 2019	1899	1917	1881	1882	442,558	-51.75(-2.68%)
Aug 13, 2019	1898	1954	1898	1934	388,056	+26.17(+1.37%)
Aug 12, 2019	1891	1917	1882	1908	282,508	-0.79(-0.04%)
Aug 09, 2019	1917	1918	1888	1908	403,956	-23.21(-1.20%)
Aug 08, 2019	1891	1949	1886	1932	800,832	+118.87(+6.56%)
Aug 07, 2019	1750	1817	1746	1813	544,580	+34.87(+1.96%)
Aug 06, 2019	1790	1807	1759	1778	395,870	-2.07(-0.12%)
Aug 05, 2019	1811	1811	1764	1780	433,484	-57.20(-3.11%)
Aug 02, 2019	1865	1866	1830	1837	305,881	-33.62(-1.80%)
Aug 01, 2019	1876	1908	1859	1871	239,624	-6.71(-0.36%)
Jul 31, 2019	1897	1906	1857	1877	271,294	-29.84(-1.56%)
Jul 30, 2019	1901	1916	1894	1907	209,949	-2.94(-0.15%)
Jul 29, 2019	1949	1953	1899	1910	306,337	-47.07(-2.40%)
Jul 26, 2019	1931	1960	1931	1957	383,557	+40.52(+2.11%)
Jul 25, 2019	1903	1920	1896	1917	249,311	+6.85(+0.36%)
Jul 24, 2019	1887	1912	1887	1910	213,100	+18.90(+1.00%)
Jul 23, 2019	1889	1901	1879	1891	220,549	+6.52(+0.35%)
Jul 22, 2019	1875	1897	1874	1885	280,946	+11.56(+0.62%)
Jul 19, 2019	1887	1892	1873	1873	198,963	-3.81(-0.20%)
Jul 18, 2019	1853	1886	1853	1877	231,694	+21.07(+1.14%)
Jul 17, 2019	1879	1888	1856	1856	286,268	-24.04(-1.28%)
Jul 16, 2019	1871	1888	1866	1880	260,375	+6.95(+0.37%)
Jul 15, 2019	1873	1876	1863	1873	285,613	-0.56(-0.03%)
Jul 12, 2019	1869	1876	1860	1873	269,605	+8.27(+0.44%)
Jul 11, 2019	1866	1870	1860	1865	271,701	+4.75(+0.26%)
Jul 10, 2019	1881	1884	1850	1860	320,893	-8.44(-0.45%)
Jul 09, 2019	1864	1881	1857	1869	362,526	+2.10(+0.11%)
Jul 08, 2019	1909	1913	1866	1867	344,789	-48.75(-2.55%)
Jul 05, 2019	1896	1919	1892	1915	171,028	+5.08(+0.27%)
Jul 03, 2019	1897	1915	1896	1910	173,640	+11.60(+0.61%)
Jul 02, 2019	1893	1901	1880	1899	223,030	+7.02(+0.37%)

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.