BKNG

Booking Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Booking Holdings Inc BKNG NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-15.10 -0.84% 1,792.97 1,789.00 1,823.98 1,799.06 1,808.07 16:49:54
more quote information »

BKNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,702.001,847.421,700.731,774.92414,11690.975.34%
1 Month1,767.211,847.421,625.611,726.86312,79725.761.46%
3 Months1,605.001,860.001,532.831,688.92452,759187.9711.71%
6 Months1,944.002,024.881,107.2851,540.82580,672-151.03-7.77%
1 Year1,907.672,094.001,107.2851,689.97456,898-114.70-6.01%
3 Years1,869.872,228.991,107.2851,807.01431,610-76.90-4.11%
5 Years1,301.692,228.99954.021,639.72467,721491.2837.74%

BKNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 1,808.07 2.97 0.16% 1,816.30 1,828.00 1,805.50 271,871
Aug 11 2020 1,805.10 36.52 2.06% 1,811.01 1,847.42 1,786.00 472,545
Aug 10 2020 1,768.58 14.10 0.8% 1,760.00 1,785.89 1,731.05 350,982
Aug 07 2020 1,754.48 2.69 0.15% 1,813.40 1,829.00 1,742.00 558,419
Aug 06 2020 1,751.79 27.02 1.57% 1,702.00 1,765.98 1,700.73 416,765
Aug 05 2020 1,724.77 61.72 3.71% 1,700.13 1,734.43 1,683.39 306,388
Aug 04 2020 1,663.051 12.81 0.78% 1,641.00 1,680.00 1,635.345 234,065
Aug 03 2020 1,650.24 -11.89 -0.72% 1,665.91 1,669.89 1,634.685 197,397
Jul 31 2020 1,662.13 -25.61 -1.52% 1,687.87 1,692.25 1,625.6099 303,601
Jul 30 2020 1,687.74 -19.80 -1.16% 1,683.80 1,699.21 1,657.16 200,400
Jul 29 2020 1,707.54 25.79 1.53% 1,688.86 1,724.40 1,676.95 306,596
Jul 28 2020 1,681.75 -21.08 -1.24% 1,696.34 1,702.84 1,677.29 207,481
Jul 27 2020 1,702.83 1.53 0.09% 1,690.64 1,711.88 1,671.005 222,511
Jul 24 2020 1,701.30 5.84 0.34% 1,678.27 1,709.24 1,671.965 308,493
Jul 23 2020 1,695.46 -25.08 -1.46% 1,721.28 1,729.33 1,692.146 246,990
Jul 22 2020 1,720.54 8.83 0.52% 1,717.96 1,728.32 1,681.25 364,956
Jul 21 2020 1,711.71 -1.94 -0.11% 1,730.12 1,762.67 1,703.61 372,637
Jul 20 2020 1,713.65 -18.54 -1.07% 1,724.01 1,748.00 1,700.42 304,111
Jul 17 2020 1,732.19 -14.60 -0.84% 1,757.12 1,764.78 1,719.04 358,863
Jul 16 2020 1,746.79 -52.55 -2.92% 1,767.21 1,780.00 1,730.67 250,874
Jul 15 2020 1,799.34 102.01 6.01% 1,747.00 1,802.73 1,745.04 637,452
Jul 14 2020 1,697.33 10.57 0.63% 1,668.69 1,703.56 1,652.685 240,149
Jul 13 2020 1,686.76 -20.64 -1.21% 1,720.89 1,739.575 1,685.01 381,099
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.