Booking Holdings Inc (BKNG34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.84 | -3.78125 | 128 | 128 | 121.83 | 4902 | 124.57956022 | DR |
| 4 | 3.17 | 2.6418868239 | 119.99 | 128.18 | 116.9 | 4073 | 123.16756684 | DR |
| 12 | 19.46 | 18.7656702025 | 103.7 | 128.18 | 99.39 | 3951 | 113.49400738 | DR |
| 26 | 24.28 | 24.5550161812 | 98.88 | 128.18 | 93.95 | 4729 | 105.52316486 | DR |
| 52 | 49.74 | 67.7472078453 | 73.42 | 128.18 | 73.42 | 6104 | 94.08842048 | DR |
| 156 | 57.78 | 88.3756500459 | 65.38 | 128.18 | 48.56 | 17107 | 71.0832547 | DR |
| 260 | -158.73 | -56.3091986236 | 281.89 | 431.23 | 48.56 | 14543 | 76.38716222 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720647000 | 123.16 | -0.65 | -0.52 | 122.24 | 123.16 | 121.92 | 2002 |
| 1720560540 | 123.81 | -1.11 | -0.89 | 123.12 | 124.54 | 123.12 | 504 |
| 1720474200 | 124.92 | 2.61 | 2.13 | 122.76 | 124.92 | 122.4 | 18244 |
| 1720215000 | 122.31 | -0.69 | -0.56 | 126.49 | 126.49 | 122.24 | 3087 |
| 1720128540 | 123 | -2.19 | -1.75 | 121.83 | 123.79 | 121.83 | 206 |
| 1720042200 | 125.19 | -2.21 | -1.73 | 128 | 128 | 124.02 | 2471 |
| 1719955800 | 127.4 | 2.47 | 1.98 | 122.43 | 127.97 | 122.43 | 5491 |
| 1719869400 | 124.93 | -1.9 | -1.50 | 127.27 | 127.27 | 124.08 | 11497 |
| 1719610200 | 126.83 | 0.82 | 0.65 | 127.52 | 128.18 | 125.79 | 1276 |
| 1719523800 | 126.01 | 0.82 | 0.66 | 125.82 | 127.27 | 125.66 | 620 |
| 1719437400 | 125.19 | 0.19 | 0.15 | 125 | 126.45 | 125 | 785 |
| 1719351000 | 125 | 2.4 | 1.96 | 124.96 | 125 | 124.28 | 275 |
| 1719264600 | 122.6 | -1.58 | -1.27 | 122.64 | 123.7 | 121.44 | 3914 |
| 1719005400 | 124.18 | 0.39 | 0.32 | 124.56 | 124.56 | 122.44 | 1468 |
| 1718918940 | 123.79 | 0.19 | 0.15 | 121.12 | 124.92 | 121.12 | 776 |
| 1718832540 | 123.6 | 0.05 | 0.04 | 123.56 | 125.71 | 123.56 | 537 |
| 1718746200 | 123.55 | 1.38 | 1.13 | 122 | 124.2 | 122 | 4706 |
| 1718659800 | 122.17 | 4.49 | 3.82 | 118.92 | 122.4 | 118.92 | 7521 |
| 1718400600 | 117.68 | -1 | -0.84 | 116.92 | 118.89 | 116.9 | 7180 |
| 1718314200 | 118.68 | -1.42 | -1.18 | 117.69 | 120.66 | 117.69 | 5682 |
| 1718227800 | 120.1 | 4.54 | 3.93 | 119.99 | 120.72 | 118.79 | 5222 |
| 1718141400 | 115.56 | -0.72 | -0.62 | 116.28 | 116.52 | 115.08 | 6639 |
| 1718055000 | 116.28 | 0.67 | 0.58 | 115.62 | 117.36 | 115.33 | 12398 |
| 1717795800 | 115.61 | 1.46 | 1.28 | 115.06 | 115.72 | 113.58 | 1604 |
| 1717709400 | 114.15 | -2.04 | -1.76 | 116.53 | 116.59 | 113.69 | 3100 |
| 1717622940 | 116.19 | 2.11 | 1.85 | 112.23 | 118 | 112.23 | 647 |
| 1717536600 | 114.08 | 2.25 | 2.01 | 113.83 | 115.55 | 113.77 | 1705 |
| 1717450200 | 111.83 | -0.07 | -0.06 | 113.48 | 113.49 | 111.23 | 9176 |
| 1717191000 | 111.9 | 0.36 | 0.32 | 112.53 | 112.53 | 111.27 | 8069 |
| 1717018140 | 111.54 | 0.34 | 0.31 | 111.2 | 111.87 | 111.09 | 1099 |
| 1716931740 | 111.2 | 4.66 | 4.37 | 111.21 | 112.42 | 110.88 | 2275 |
| 1716845340 | 106.54 | -5.33 | -4.76 | 113.31 | 113.31 | 106.54 | 640 |
| 1716586200 | 111.87 | 1.87 | 1.70 | 110.63 | 112.75 | 110.63 | 2352 |
| 1716499800 | 110 | -2.31 | -2.06 | 112.58 | 112.58 | 110 | 245 |
| 1716413340 | 112.31 | 0.66 | 0.59 | 111.65 | 113.3 | 111.65 | 357 |
| 1716327000 | 111.65 | 1.9 | 1.73 | 109.12 | 111.65 | 109.12 | 2611 |
| 1716240600 | 109.75 | 1.65 | 1.53 | 108.1 | 110.12 | 108.02 | 3237 |
| 1715981400 | 108.1 | -1.9 | -1.73 | 108.84 | 109.27 | 107.61 | 1646 |
| 1715895000 | 110 | -0.88 | -0.79 | 110.44 | 111.18 | 109.35 | 2051 |
| 1715808600 | 110.88 | 0.33 | 0.30 | 112.2 | 112.2 | 110 | 920 |
| 1715722200 | 110.55 | 0.43 | 0.39 | 109.67 | 110.55 | 109.41 | 309 |
| 1715635800 | 110.12 | -2.3 | -2.05 | 112.2 | 112.2 | 109.71 | 11506 |
| 1715376600 | 112.42 | 1.42 | 1.28 | 111.58 | 112.42 | 111.46 | 750 |
| 1715290140 | 111 | 4.97 | 4.69 | 107.69 | 111.76 | 107.69 | 9144 |
| 1715203800 | 106.03 | 1.52 | 1.45 | 105.6 | 106.12 | 105.08 | 1833 |
| 1715117400 | 104.51 | 0.51 | 0.49 | 104.21 | 104.9 | 103.52 | 13865 |
| 1715031000 | 104 | 0.4 | 0.39 | 103.8 | 104 | 101.93 | 3741 |
| 1714771800 | 103.6 | 2.9 | 2.88 | 104.32 | 108.1 | 103.6 | 5683 |
| 1714685400 | 100.7 | -1.9 | -1.85 | 108 | 108 | 99.39 | 2738 |
| 1714512600 | 102.6 | -0.4 | -0.39 | 103.28 | 103.75 | 102.6 | 2046 |
| 1714426200 | 103 | -0.3 | -0.29 | 102.4 | 103.27 | 101.91 | 2366 |
| 1714167000 | 103.3 | -0.24 | -0.23 | 103.48 | 103.48 | 102.3 | 964 |
| 1714080540 | 103.54 | -0.04 | -0.04 | 103 | 103.97 | 103 | 758 |
| 1713994200 | 103.58 | 0.27 | 0.26 | 104.37 | 104.49 | 103.1 | 1168 |
| 1713907800 | 103.31 | 1 | 0.98 | 103.6 | 103.87 | 103.1 | 1149 |
| 1713821340 | 102.31 | 1.02 | 1.01 | 101.29 | 103.02 | 101.29 | 2457 |
| 1713562200 | 101.29 | -1.81 | -1.76 | 102.9 | 102.9 | 101.04 | 25165 |
| 1713475800 | 103.1 | -0.29 | -0.28 | 103.2 | 104.4 | 102.68 | 1196 |
| 1713389400 | 103.39 | -1.3 | -1.24 | 103.7 | 103.7 | 103.04 | 86 |
| 1713302940 | 104.69 | 1.58 | 1.53 | 104.3 | 105.01 | 104.19 | 529 |
| 1713216600 | 103.11 | -0.02 | -0.02 | 104.9 | 106.87 | 103.11 | 6065 |
| 1712957400 | 103.13 | -2.87 | -2.71 | 106.59 | 106.59 | 102.74 | 3347 |
| 1712870940 | 106 | 2.59 | 2.50 | 103.9 | 106.43 | 103.9 | 3386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
