Booking Holdings Inc (NQ: BKNG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.