Booking Holdings Inc (1BKNG)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 174 | 4.28782651552 | 4058 | 4215 | 4058 | 2 | 4144.4 | DE |
| 4 | -608 | -12.5619834711 | 4840 | 4964 | 3969 | 12 | 4749.71980676 | DE |
| 12 | -538 | -11.2788259958 | 4770 | 4964 | 3969 | 12 | 4749.65420561 | DE |
| 26 | 543 | 14.7194361616 | 3689 | 5032 | 3689 | 9 | 4710.58410351 | DE |
| 52 | 912 | 27.4698795181 | 3320 | 5032 | 2940 | 6 | 4412.68723703 | DE |
| 156 | 1337 | 46.183074266 | 2895 | 5032 | 2843 | 5 | 4241.23381295 | DE |
| 260 | 1337 | 46.183074266 | 2895 | 5032 | 2843 | 5 | 4241.23381295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742576100 | 4215 | 0 | 0.00 | 4215 | 4215 | 4215 | 0 |
| 1742489700 | 4215 | 0 | 0.00 | 4215 | 4215 | 4215 | 0 |
| 1742403300 | 4215 | 98 | 2.38 | 4128 | 4215 | 4128 | 2 |
| 1742316900 | 4117 | 0 | 0.00 | 4117 | 4117 | 4117 | 0 |
| 1742230500 | 4117 | 59 | 1.45 | 4117 | 4117 | 4117 | 2 |
| 1741971300 | 4058 | 89 | 2.24 | 4058 | 4058 | 4058 | 1 |
| 1741884900 | 3969 | 0 | 0.00 | 3969 | 3969 | 3969 | 0 |
| 1741798500 | 3969 | -71 | -1.76 | 3969 | 3969 | 3969 | 2 |
| 1741712100 | 4040 | -229 | -5.36 | 3992 | 4065 | 3992 | 9 |
| 1741625700 | 4269 | -50 | -1.16 | 4269 | 4269 | 4269 | 2 |
| 1741366500 | 4319 | -381 | -8.11 | 4319 | 4319 | 4319 | 1 |
| 1741280100 | 4700 | 130 | 2.84 | 4700 | 4700 | 4700 | 1 |
| 1741193700 | 4570 | -108 | -2.31 | 4570 | 4570 | 4570 | 4 |
| 1741107300 | 4678 | -85 | -1.78 | 4695 | 4695 | 4678 | 13 |
| 1741020900 | 4763 | 32 | 0.68 | 4300 | 4844 | 4300 | 31 |
| 1740761700 | 4731 | -94 | -1.95 | 4731 | 4747 | 4683 | 19 |
| 1740675300 | 4825 | -4 | -0.08 | 4825 | 4825 | 4825 | 1 |
| 1740588900 | 4829 | -9 | -0.19 | 4827 | 4829 | 4822 | 56 |
| 1740502500 | 4838 | 30 | 0.62 | 4840 | 4840 | 4838 | 20 |
| 1740416100 | 4808 | -134 | -2.71 | 4796 | 4808 | 4796 | 4 |
| 1740156900 | 4942 | 83 | 1.71 | 4840 | 4964 | 4823 | 39 |
| 1740070500 | 4859 | 0 | 0.00 | 4859 | 4859 | 4859 | 0 |
| 1739984100 | 4859 | 0 | 0.00 | 4859 | 4859 | 4859 | 0 |
| 1739897700 | 4859 | 0 | 0.00 | 4859 | 4859 | 4859 | 0 |
| 1739811300 | 4859 | 92 | 1.93 | 4859 | 4859 | 4859 | 1 |
| 1739552100 | 4767 | -43 | -0.89 | 4767 | 4767 | 4767 | 1 |
| 1739465700 | 4810 | 82 | 1.73 | 4782 | 4810 | 4782 | 4 |
| 1739379300 | 4728 | -16 | -0.34 | 4727 | 4728 | 4727 | 8 |
| 1739292900 | 4744 | -10 | -0.21 | 4744 | 4744 | 4744 | 2 |
| 1739206500 | 4754 | 54 | 1.15 | 4754 | 4754 | 4754 | 1 |
| 1738947300 | 4700 | 175 | 3.87 | 4659 | 4700 | 4649 | 76 |
| 1738860900 | 4525 | 0 | 0.00 | 4525 | 4525 | 4525 | 0 |
| 1738774500 | 4525 | -23 | -0.51 | 4525 | 4525 | 4525 | 1 |
| 1738688100 | 4548 | 65 | 1.45 | 4548 | 4548 | 4548 | 1 |
| 1738601700 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738342500 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738256100 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738169700 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1738083300 | 4483 | 0 | 0.00 | 4483 | 4483 | 4483 | 0 |
| 1737996900 | 4483 | -125 | -2.71 | 4483 | 4483 | 4483 | 1 |
| 1737737700 | 4608 | 38 | 0.83 | 4608 | 4608 | 4608 | 1 |
| 1737651300 | 4570 | 0 | 0.00 | 4570 | 4570 | 4570 | 0 |
| 1737564900 | 4570 | 0 | 0.00 | 4570 | 4570 | 4570 | 0 |
| 1737478500 | 4570 | -206 | -4.31 | 4662 | 4662 | 4570 | 4 |
| 1737392100 | 4776 | -15 | -0.31 | 4776 | 4776 | 4776 | 2 |
| 1737132900 | 4791 | 109 | 2.33 | 4757 | 4809 | 4757 | 9 |
| 1737046500 | 4682 | 0 | 0.00 | 4682 | 4682 | 4682 | 0 |
| 1736960100 | 4682 | 1 | 0.02 | 4673 | 4682 | 4673 | 5 |
| 1736873700 | 4681 | 22 | 0.47 | 4677 | 4681 | 4677 | 16 |
| 1736787300 | 4659 | -176 | -3.64 | 4625 | 4659 | 4625 | 3 |
| 1736528100 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736441700 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736355300 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736268900 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1736182500 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1735923300 | 4835 | 0 | 0.00 | 4835 | 4835 | 4835 | 0 |
| 1735836900 | 4835 | 65 | 1.36 | 4830 | 4835 | 4830 | 72 |
| 1735577700 | 4770 | 0 | 0.00 | 4770 | 4770 | 4770 | 13 |
| 1735286400 | 4770 | 0 | 0.00 | 4770 | 4770 | 4770 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
