Booking Holdings Inc (NQ: BKNG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1844	1868	1836	1866	616,686	+29.40(+1.60%)
Jun 27, 2019	1826	1850	1824	1836	429,521	+14.87(+0.82%)
Jun 26, 2019	1839	1859	1820	1821	278,808	-15.17(-0.83%)
Jun 25, 2019	1872	1876	1832	1837	323,760	-25.22(-1.35%)
Jun 24, 2019	1872	1880	1860	1862	352,880	-9.14(-0.49%)
Jun 21, 2019	1850	1874	1841	1871	759,377	+18.59(+1.00%)
Jun 20, 2019	1853	1863	1836	1852	547,622	+19.16(+1.05%)
Jun 19, 2019	1803	1835	1800	1833	422,237	+32.91(+1.83%)
Jun 18, 2019	1800	1813	1782	1800	414,766	+27.45(+1.55%)
Jun 17, 2019	1767	1779	1759	1773	282,522	+5.88(+0.33%)
Jun 14, 2019	1799	1803	1764	1767	326,983	-33.86(-1.88%)
Jun 13, 2019	1793	1830	1793	1801	320,740	+10.57(+0.59%)
Jun 12, 2019	1795	1805	1771	1790	213,402	-4.70(-0.26%)
Jun 11, 2019	1791	1804	1782	1795	352,706	+22.40(+1.26%)
Jun 10, 2019	1774	1806	1770	1772	300,140	+2.81(+0.16%)
Jun 07, 2019	1757	1781	1748	1770	339,343	+23.32(+1.34%)
Jun 06, 2019	1757	1758	1738	1746	337,357	-10.09(-0.57%)
Jun 05, 2019	1747	1759	1728	1756	390,618	+17.88(+1.03%)
Jun 04, 2019	1665	1740	1665	1739	651,176	+96.10(+5.85%)
Jun 03, 2019	1650	1684	1640	1642	464,946	-5.73(-0.35%)
May 31, 2019	1642	1654	1633	1648	368,183	-16.76(-1.01%)
May 30, 2019	1679	1685	1662	1665	267,126	-12.79(-0.76%)
May 29, 2019	1669	1681	1654	1678	319,032	+0.11(+0.01%)
May 28, 2019	1699	1721	1677	1678	392,725	-22.57(-1.33%)
May 24, 2019	1723	1723	1699	1700	270,610	-8.40(-0.49%)
May 23, 2019	1738	1738	1697	1709	486,119	-27.96(-1.61%)
May 22, 2019	1749	1766	1734	1737	369,743	-27.04(-1.53%)
May 21, 2019	1754	1775	1749	1764	342,212	+14.63(+0.84%)
May 20, 2019	1761	1761	1738	1749	353,756	-29.65(-1.67%)
May 17, 2019	1778	1811	1776	1779	347,985	-15.95(-0.89%)
May 16, 2019	1781	1808	1781	1795	306,444	+13.82(+0.78%)
May 15, 2019	1770	1793	1751	1781	382,651	-4.22(-0.24%)
May 14, 2019	1778	1806	1773	1785	392,560	+16.33(+0.92%)
May 13, 2019	1791	1806	1761	1769	495,404	-52.34(-2.87%)
May 10, 2019	1816	1851	1757	1821	1,174,086	+93.37(+5.40%)
May 09, 2019	1721	1743	1707	1728	630,719	-15.53(-0.89%)
May 08, 2019	1756	1763	1738	1743	466,725	-33.20(-1.87%)
May 07, 2019	1773	1792	1763	1776	479,451	-15.44(-0.86%)
May 06, 2019	1790	1803	1773	1792	542,767	-23.45(-1.29%)
May 03, 2019	1807	1821	1805	1815	498,413	+16.00(+0.89%)
May 02, 2019	1816	1822	1791	1799	531,620	-21.42(-1.18%)
May 01, 2019	1849	1856	1819	1821	409,465	-25.35(-1.37%)
Apr 30, 2019	1863	1880	1843	1846	424,473	-21.22(-1.14%)
Apr 29, 2019	1861	1876	1857	1867	435,074	+8.28(+0.45%)
Apr 26, 2019	1859	1874	1841	1859	543,632	+1.73(+0.09%)
Apr 25, 2019	1862	1876	1848	1857	386,263	-1.02(-0.05%)
Apr 24, 2019	1878	1885	1855	1858	509,105	-20.35(-1.08%)
Apr 23, 2019	1840	1886	1838	1879	551,873	+43.35(+2.36%)
Apr 22, 2019	1825	1844	1822	1835	317,401	-0.14(-0.01%)
Apr 18, 2019	1839	1845	1831	1835	346,277	+4.50(+0.25%)
Apr 17, 2019	1840	1847	1829	1831	324,310	-1.90(-0.10%)
Apr 16, 2019	1843	1854	1830	1833	418,518	-4.51(-0.25%)
Apr 15, 2019	1825	1839	1817	1837	388,555	+13.10(+0.72%)
Apr 12, 2019	1819	1839	1818	1824	415,813	+14.41(+0.80%)
Apr 11, 2019	1801	1815	1797	1810	423,214	+12.53(+0.70%)
Apr 10, 2019	1785	1800	1763	1797	394,587	+11.47(+0.64%)
Apr 09, 2019	1768	1788	1759	1786	380,310	+5.72(+0.32%)
Apr 08, 2019	1759	1784	1758	1780	325,596	+19.18(+1.09%)
Apr 05, 2019	1779	1779	1760	1761	367,479	-11.10(-0.63%)
Apr 04, 2019	1767	1783	1759	1772	375,030	+5.65(+0.32%)
Apr 03, 2019	1770	1787	1760	1766	488,671	+11.32(+0.65%)
Apr 02, 2019	1757	1763	1743	1755	495,025	+4.30(+0.25%)

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.