Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BKNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 4,028.30 | -14.13 | -0.35% | 4,050.00 | 4,073.84 | 4,018.51 | 136,065 |
| Sep 17 2024 | 4,042.43 | 63.43 | 1.59% | 4,000.00 | 4,047.49 | 3,985.00 | 174,038 |
| Sep 16 2024 | 3,979.00 | 46.41 | 1.18% | 3,950.00 | 3,999.5099 | 3,930.00 | 180,485 |
| Sep 13 2024 | 3,932.59 | 61.89 | 1.60% | 3,884.21 | 3,938.65 | 3,899.08 | 158,296 |
| Sep 12 2024 | 3,870.70 | 43.23 | 1.13% | 3,834.37 | 3,895.49 | 3,813.88 | 186,170 |
| Sep 11 2024 | 3,827.47 | -7.35 | -0.19% | 3,836.00 | 3,836.00 | 3,719.34 | 245,428 |
| Sep 10 2024 | 3,834.82 | 31.93 | 0.84% | 3,818.36 | 3,837.43 | 3,777.84 | 174,855 |
| Sep 09 2024 | 3,802.89 | 71.54 | 1.92% | 3,755.50 | 3,809.02 | 3,718.58 | 241,047 |
| Sep 06 2024 | 3,731.35 | -50.53 | -1.34% | 3,777.14 | 3,794.34 | 3,700.97 | 283,118 |
| Sep 05 2024 | 3,781.88 | -17.33 | -0.46% | 3,754.29 | 3,789.905 | 3,732.285 | 212,254 |
| Sep 04 2024 | 3,799.21 | -14.57 | -0.38% | 3,779.95 | 3,808.58 | 3,769.485 | 219,603 |
| Sep 03 2024 | 3,813.78 | -95.45 | -2.44% | 3,870.01 | 3,905.43 | 3,798.21 | 276,721 |
| Aug 30 2024 | 3,909.23 | 18.42 | 0.47% | 3,930.10 | 3,940.25 | 3,885.70 | 239,635 |
| Aug 29 2024 | 3,890.81 | -7.43 | -0.19% | 3,910.01 | 3,929.766 | 3,882.28 | 223,588 |
| Aug 28 2024 | 3,898.24 | 16.79 | 0.43% | 3,864.00 | 3,911.57 | 3,860.33 | 231,975 |
| Aug 27 2024 | 3,881.45 | 83.56 | 2.20% | 3,805.00 | 3,901.575 | 3,798.52 | 236,011 |
| Aug 26 2024 | 3,797.89 | -32.69 | -0.85% | 3,842.00 | 3,858.32 | 3,784.75 | 219,238 |
| Aug 23 2024 | 3,830.58 | 62.49 | 1.66% | 3,779.28 | 3,853.225 | 3,759.43 | 223,371 |
| Aug 22 2024 | 3,768.09 | 30.09 | 0.80% | 3,752.42 | 3,791.17 | 3,754.0675 | 173,880 |
| Aug 21 2024 | 3,738.00 | 35.50 | 0.96% | 3,705.01 | 3,745.035 | 3,683.14 | 261,579 |
| Aug 20 2024 | 3,702.50 | 0.49 | 0.01% | 3,709.99 | 3,719.51 | 3,665.5375 | 176,107 |
| Aug 19 2024 | 3,702.01 | 83.15 | 2.30% | 3,616.52 | 3,705.79 | 3,610.44 | 198,155 |
| Aug 16 2024 | 3,618.86 | -15.81 | -0.43% | 3,634.67 | 3,635.475 | 3,592.915 | 196,262 |
| Aug 15 2024 | 3,634.67 | 62.09 | 1.74% | 3,620.00 | 3,653.955 | 3,607.24 | 201,763 |
| Aug 14 2024 | 3,572.58 | 4.82 | 0.14% | 3,572.00 | 3,610.18 | 3,557.6383 | 190,226 |
| Aug 13 2024 | 3,567.76 | 128.58 | 3.74% | 3,484.96 | 3,572.25 | 3,472.495 | 263,267 |
| Aug 12 2024 | 3,439.18 | -3.87 | -0.11% | 3,442.41 | 3,471.47 | 3,399.27 | 212,690 |
| Aug 09 2024 | 3,443.05 | 48.20 | 1.42% | 3,405.00 | 3,456.00 | 3,394.85 | 251,815 |
| Aug 08 2024 | 3,394.85 | 89.23 | 2.70% | 3,321.84 | 3,409.58 | 3,307.8953 | 377,310 |
| Aug 07 2024 | 3,305.62 | -111.46 | -3.26% | 3,416.05 | 3,472.34 | 3,291.80 | 419,485 |
| Aug 06 2024 | 3,417.08 | 33.65 | 0.99% | 3,415.00 | 3,490.78 | 3,392.7501 | 429,068 |
| Aug 05 2024 | 3,383.43 | 55.30 | 1.66% | 3,205.00 | 3,387.352 | 3,180.00 | 670,598 |
| Aug 02 2024 | 3,328.13 | -336.05 | -9.17% | 3,311.59 | 3,465.56 | 3,291.05 | 801,784 |
| Aug 01 2024 | 3,664.18 | -50.83 | -1.37% | 3,716.23 | 3,748.4099 | 3,631.43 | 548,927 |
| Jul 31 2024 | 3,715.01 | -5.98 | -0.16% | 3,786.55 | 3,786.55 | 3,700.12 | 392,698 |
| Jul 30 2024 | 3,720.99 | -34.14 | -0.91% | 3,752.11 | 3,791.44 | 3,683.75 | 219,173 |
| Jul 29 2024 | 3,755.13 | 54.14 | 1.46% | 3,732.91 | 3,799.63 | 3,715.28 | 224,662 |
| Jul 26 2024 | 3,700.99 | 41.11 | 1.12% | 3,698.54 | 3,714.235 | 3,659.15 | 233,963 |
| Jul 25 2024 | 3,659.88 | -145.90 | -3.83% | 3,786.00 | 3,786.00 | 3,643.045 | 482,495 |
| Jul 24 2024 | 3,805.78 | -113.42 | -2.89% | 3,880.00 | 3,891.0699 | 3,800.00 | 322,141 |
| Jul 23 2024 | 3,919.20 | 9.80 | 0.25% | 3,907.00 | 3,945.39 | 3,901.63 | 208,585 |
| Jul 22 2024 | 3,909.40 | -57.85 | -1.46% | 3,976.00 | 3,989.99 | 3,905.00 | 254,613 |
| Jul 19 2024 | 3,967.25 | 36.69 | 0.93% | 3,938.09 | 3,976.98 | 3,930.56 | 160,083 |
| Jul 18 2024 | 3,930.56 | -59.08 | -1.48% | 4,000.00 | 4,022.74 | 3,905.15 | 189,740 |
| Jul 17 2024 | 3,989.64 | -129.45 | -3.14% | 4,102.08 | 4,109.99 | 3,989.31 | 226,786 |
| Jul 16 2024 | 4,119.09 | 31.09 | 0.76% | 4,109.68 | 4,144.32 | 4,109.68 | 144,376 |
| Jul 15 2024 | 4,088.00 | 61.57 | 1.53% | 4,034.62 | 4,100.00 | 4,013.26 | 145,510 |
| Jul 12 2024 | 4,026.43 | 90.02 | 2.29% | 3,950.00 | 4,051.685 | 3,950.00 | 197,769 |
| Jul 11 2024 | 3,936.41 | -53.64 | -1.34% | 3,998.99 | 3,998.99 | 3,926.13 | 229,408 |
| Jul 10 2024 | 3,990.05 | 12.57 | 0.32% | 3,980.12 | 3,999.99 | 3,950.00 | 159,031 |
| Jul 09 2024 | 3,977.48 | -7.15 | -0.18% | 4,004.83 | 4,020.235 | 3,973.90 | 150,851 |
| Jul 08 2024 | 3,984.63 | 54.48 | 1.39% | 3,932.81 | 4,002.80 | 3,914.04 | 159,505 |
| Jul 05 2024 | 3,930.15 | 13.26 | 0.34% | 3,934.37 | 3,939.7599 | 3,905.00 | 201,487 |
| Jul 03 2024 | 3,916.89 | 0.68 | 0.02% | 3,912.51 | 3,936.97 | 3,901.945 | 80,420 |
| Jul 02 2024 | 3,916.21 | 31.33 | 0.81% | 3,876.81 | 3,922.38 | 3,876.81 | 196,224 |
| Jul 01 2024 | 3,884.88 | -124.52 | -3.11% | 3,985.00 | 3,985.00 | 3,869.76 | 230,905 |
| Jun 28 2024 | 4,009.40 | 0.00 | 0.00% | 4,009.40 | 4,009.40 | 4,009.40 | 0 |
| Jun 27 2024 | 4,009.40 | 27.02 | 0.68% | 4,040.00 | 4,040.00 | 4,000.00 | 168,524 |
| Jun 26 2024 | 3,982.38 | -32.00 | -0.80% | 3,988.18 | 4,008.19 | 3,971.14 | 175,006 |
| Jun 25 2024 | 4,014.38 | 33.18 | 0.83% | 4,016.87 | 4,033.00 | 3,986.00 | 150,901 |
| Jun 24 2024 | 3,981.20 | -7.90 | -0.20% | 3,989.11 | 4,018.09 | 3,960.00 | 161,921 |
| Jun 21 2024 | 3,989.10 | 17.02 | 0.43% | 3,982.59 | 3,992.68 | 3,940.75 | 498,993 |
