BKNG

Booking Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Booking Holdings Inc BKNG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
89.99 5.29% 1,792.02 20:00:00
Close Price Low Price High Price Open Price Previous Close
1,792.02 1,702.38 1,797.37 1,714.19 1,702.03
more quote information »

BKNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,700.001,797.371,652.3651,678.36326,52392.025.41%
1 Month1,617.281,866.001,601.011,718.78310,730174.7410.8%
3 Months1,683.801,966.22271,601.011,771.46334,870108.226.43%
6 Months1,365.011,966.22271,303.251,659.08429,974427.0131.28%
1 Year2,029.042,094.001,107.2851,669.09466,907-237.02-11.68%
3 Years1,950.002,228.991,107.2851,802.82429,117-157.98-8.1%
5 Years1,371.552,228.99954.021,661.92457,996420.4730.66%

BKNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 1,792.02 89.99 5.29% 1,714.19 1,797.37 1,702.38 475,081
Oct 21 2020 1,702.03 30.32 1.81% 1,660.00 1,704.255 1,657.38 284,488
Oct 20 2020 1,671.71 18.69 1.13% 1,673.00 1,688.73 1,661.10 292,589
Oct 19 2020 1,653.02 -14.85 -0.89% 1,679.75 1,686.47 1,652.365 317,904
Oct 16 2020 1,667.8699 -34.24 -2.01% 1,704.00 1,712.84 1,667.58 415,980
Oct 15 2020 1,702.11 -30.49 -1.76% 1,700.00 1,711.155 1,686.42 321,652
Oct 14 2020 1,732.60 -48.37 -2.72% 1,783.38 1,791.17 1,730.88 316,786
Oct 13 2020 1,780.97 -64.03 -3.47% 1,840.00 1,846.98 1,771.87 427,023
Oct 12 2020 1,845.00 27.11 1.49% 1,830.83 1,866.00 1,826.655 357,017
Oct 09 2020 1,817.89 29.08 1.63% 1,807.00 1,828.81 1,786.71 264,933
Oct 08 2020 1,788.81 31.59 1.8% 1,770.06 1,794.525 1,753.00 263,918
Oct 07 2020 1,757.22 45.47 2.66% 1,724.00 1,761.175 1,720.00 210,771
Oct 06 2020 1,711.75 3.96 0.23% 1,714.0937 1,759.03 1,700.10 324,467
Oct 05 2020 1,707.785 -2.93 -0.17% 1,705.28 1,720.4744 1,662.47 312,323
Oct 02 2020 1,710.71 -32.27 -1.85% 1,698.99 1,720.00 1,684.03 265,107
Oct 01 2020 1,742.98 32.30 1.89% 1,735.54 1,750.00 1,728.81 322,045
Sep 30 2020 1,710.68 37.70 2.25% 1,682.64 1,729.79 1,678.995 320,489
Sep 29 2020 1,672.98 -27.42 -1.61% 1,700.15 1,712.27 1,670.41 213,978
Sep 28 2020 1,700.40 42.63 2.57% 1,694.99 1,729.25 1,671.25 290,811
Sep 25 2020 1,657.77 7.20 0.44% 1,635.00 1,660.74 1,612.00 299,388
Sep 24 2020 1,650.57 12.10 0.74% 1,617.28 1,680.35 1,601.01 392,934
Sep 23 2020 1,638.47 -35.53 -2.12% 1,679.59 1,693.09 1,633.74 283,459
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.