Booking Holdings Inc (BKNG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 105.17 | 2.6260790096 | 4004.83 | 4144.32 | 3926.13 | 176514 | 3998.26000798 | CS |
| 4 | 152.29 | 3.84793226386 | 3957.71 | 4144.32 | 3869.76 | 194020 | 3973.82789819 | CS |
| 12 | 641.78 | 18.5045931342 | 3468.22 | 4144.32 | 3393.95 | 217344 | 3777.38690507 | CS |
| 26 | 612.2 | 17.5024300989 | 3497.8 | 4144.32 | 3393.95 | 250338 | 3649.74002084 | CS |
| 52 | 1252.77 | 43.8456127088 | 2857.23 | 4144.32 | 2733.04 | 258325 | 3369.67275089 | CS |
| 156 | 1926.11 | 88.1962919378 | 2183.89 | 4144.32 | 1616.85 | 331017 | 2519.21700464 | CS |
| 260 | 2230.11 | 118.629813447 | 1879.89 | 4144.32 | 1107.285 | 362928 | 2222.42173153 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 4119.09 | 31.09 | 0.76 | 4109.68 | 4144.32 | 4109.68 | 144376 |
| 1721082900 | 4088 | 61.57 | 1.53 | 4034.62 | 4100 | 4013.26 | 145510 |
| 1720823700 | 4026.43 | 90.02 | 2.29 | 3950 | 4051.685 | 3950 | 197769 |
| 1720737300 | 3936.41 | -53.64 | -1.34 | 3998.99 | 3998.99 | 3926.13 | 229408 |
| 1720650900 | 3990.05 | 12.57 | 0.32 | 3980.12 | 3999.99 | 3950 | 159031 |
| 1720564500 | 3977.48 | -7.15 | -0.18 | 4004.83 | 4020.235 | 3973.9 | 150851 |
| 1720478100 | 3984.63 | 54.48 | 1.39 | 3932.81 | 4002.8 | 3914.04 | 159505 |
| 1720218900 | 3930.15 | 13.26 | 0.34 | 3934.37 | 3939.7599 | 3905 | 201487 |
| 1720040640 | 3916.89 | 0.68 | 0.02 | 3912.51 | 3936.97 | 3901.945 | 80420 |
| 1719959700 | 3916.21 | 31.33 | 0.81 | 3876.81 | 3922.38 | 3876.81 | 196224 |
| 1719873300 | 3884.88 | -124.52 | -3.11 | 3985 | 3985 | 3869.76 | 230905 |
| 1719614100 | 4009.4 | 0 | 0.00 | 4009.4 | 4009.4 | 4009.4 | 0 |
| 1719527700 | 4009.4 | 27.02 | 0.68 | 4040 | 4040 | 4000 | 168524 |
| 1719441300 | 3982.38 | -32 | -0.80 | 3988.18 | 4008.19 | 3971.14 | 175006 |
| 1719354900 | 4014.38 | 33.18 | 0.83 | 4016.87 | 4033 | 3986 | 150901 |
| 1719268500 | 3981.2 | -7.9 | -0.20 | 3989.11 | 4018.09 | 3960 | 161921 |
| 1719009300 | 3989.1 | 17.02 | 0.43 | 3982.59 | 3992.68 | 3940.75 | 498993 |
| 1718922900 | 3972.08 | -1.1 | -0.03 | 3995 | 4004.4025 | 3961.275 | 212050 |
| 1718750100 | 3973.18 | 20.11 | 0.51 | 3957.71 | 3989.12 | 3937.44 | 179830 |
| 1718663700 | 3953.07 | 93.97 | 2.44 | 3878.75 | 3957.98 | 3854.51 | 181604 |
| 1718404500 | 3859.1 | 2.96 | 0.08 | 3837.01 | 3863.11 | 3814.095 | 143753 |
| 1718318100 | 3856.14 | -20.27 | -0.52 | 3850 | 3866.17 | 3820.465 | 153747 |
| 1718231700 | 3876.41 | 87.71 | 2.32 | 3807 | 3911.69 | 3807 | 256876 |
| 1718145300 | 3788.7 | -0.02 | -0.00 | 3772.98 | 3819.8899 | 3762.72 | 219282 |
| 1718058900 | 3788.72 | -24.37 | -0.64 | 3805.55 | 3806.5 | 3746.68 | 226675 |
| 1717799700 | 3813.09 | 3.03 | 0.08 | 3787.28 | 3820.24 | 3770 | 161368 |
| 1717713300 | 3810.06 | -20.98 | -0.55 | 3825.9 | 3854.89 | 3800 | 146350 |
| 1717626900 | 3831.04 | 29.68 | 0.78 | 3809.06 | 3838 | 3753.915 | 142577 |
| 1717540500 | 3801.36 | 37.72 | 1.00 | 3772.5 | 3823.52 | 3768.91 | 162647 |
| 1717454100 | 3763.64 | -12.71 | -0.34 | 3776.35 | 3784.43 | 3713.89 | 229906 |
| 1717194900 | 3776.35 | 21.73 | 0.58 | 3747 | 3783.52 | 3711.85 | 353300 |
| 1717108500 | 3754.62 | 20.33 | 0.54 | 3745.59 | 3766.95 | 3704.57 | 210152 |
| 1717022100 | 3734.29 | -55.83 | -1.47 | 3751 | 3776.06 | 3726.72 | 255377 |
| 1716935700 | 3790.12 | -5.23 | -0.14 | 3796.55 | 3815 | 3764.7 | 167238 |
| 1716590100 | 3795.35 | 42.67 | 1.14 | 3760 | 3807.06 | 3754.92 | 151806 |
| 1716503700 | 3752.68 | -72.42 | -1.89 | 3850 | 3850 | 3731.785 | 219506 |
| 1716417300 | 3825.1 | 2.76 | 0.07 | 3830 | 3853 | 3798.215 | 203345 |
| 1716330900 | 3822.34 | 53.72 | 1.43 | 3772.21 | 3827.82 | 3749.11 | 224073 |
| 1716244500 | 3768.62 | 60.27 | 1.63 | 3703.98 | 3773.34 | 3694.26 | 219928 |
| 1715985300 | 3708.35 | -26.66 | -0.71 | 3758.24 | 3758.24 | 3690.51 | 198411 |
| 1715898900 | 3735.01 | -57.52 | -1.52 | 3802 | 3802 | 3735.01 | 198317 |
| 1715812500 | 3792.53 | 19.68 | 0.52 | 3783.27 | 3796.8722 | 3749.1987 | 192138 |
| 1715726100 | 3772.85 | 27.85 | 0.74 | 3748.83 | 3778.67 | 3729 | 210752 |
| 1715639700 | 3745 | -60.75 | -1.60 | 3818 | 3818 | 3717.48 | 240623 |
| 1715380500 | 3805.75 | 25.72 | 0.68 | 3783.45 | 3811.57 | 3775.42 | 282976 |
| 1715294100 | 3780.03 | 120.03 | 3.28 | 3640 | 3800.515 | 3654.92 | 441089 |
| 1715207700 | 3660 | 54.59 | 1.51 | 3605 | 3663.6 | 3573.0001 | 273218 |
| 1715121300 | 3605.41 | 7 | 0.19 | 3580.75 | 3623.06 | 3550.01 | 266289 |
| 1715034900 | 3598.41 | 21.03 | 0.59 | 3594 | 3599.28 | 3520.93 | 349962 |
| 1714775700 | 3577.38 | 104.47 | 3.01 | 3700 | 3748.21 | 3566.91 | 535147 |
| 1714689300 | 3472.91 | 57.27 | 1.68 | 3430 | 3487.9099 | 3393.95 | 453265 |
| 1714602900 | 3415.64 | -36.39 | -1.05 | 3460 | 3485.11 | 3405.23 | 226211 |
| 1714516500 | 3452.03 | -62.77 | -1.79 | 3512.79 | 3520.05 | 3444.23 | 232141 |
| 1714430100 | 3514.8 | -6.28 | -0.18 | 3521.08 | 3532.07 | 3487.24 | 146477 |
| 1714170900 | 3521.08 | 18.6 | 0.53 | 3484.23 | 3540.695 | 3484.23 | 146025 |
| 1714084500 | 3502.48 | -15.04 | -0.43 | 3522.72 | 3539.76 | 3466.27 | 142761 |
| 1713998100 | 3517.52 | -16.47 | -0.47 | 3505.25 | 3571.11 | 3505.25 | 155576 |
| 1713911700 | 3533.99 | 70.99 | 2.05 | 3468.22 | 3546.9 | 3468.22 | 152053 |
| 1713825300 | 3463 | 48.18 | 1.41 | 3441.12 | 3492.52 | 3424.515 | 202327 |
| 1713566100 | 3414.82 | -15.32 | -0.45 | 3460.51 | 3478.185 | 3405.1565 | 218793 |
| 1713479700 | 3430.14 | -13.77 | -0.40 | 3470 | 3485.16 | 3424.14 | 156701 |
| 1713393300 | 3443.91 | -23.86 | -0.69 | 3472.98 | 3485 | 3430.57 | 170865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
