BKNG

Booking Historical Data

Company Name Stock Ticker Symbol Market Type
Booking Holdings Inc BKNG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
56.74 2.75% 2,120.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
2,083.96 2,072.35 2,122.99 2,120.98 2,063.76
more quote information »

BKNG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,924.002,122.991,904.001,988.29375,071196.5010.21%
1 Month1,712.772,122.991,680.43011,893.70420,188407.7323.81%
3 Months2,127.772,393.311,669.341,942.92416,291-7.27-0.34%
6 Months2,521.572,715.661,669.342,084.93456,096-401.07-15.91%
1 Year2,181.362,715.661,669.342,203.67395,931-60.86-2.79%
3 Years1,900.442,715.661,107.2851,982.48404,896220.0611.58%
5 Years1,869.872,715.661,107.2851,938.40410,392250.6313.4%

BKNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 2,120.98 57.22 2.77% 2,083.96 2,122.9899 2,072.35 329,686
Aug 11 2022 2,063.76 40.07 1.98% 2,053.9699 2,098.68 2,050.875 378,407
Aug 10 2022 2,023.69 66.48 3.4% 2,001.45 2,027.209 1,980.64 463,813
Aug 09 2022 1,957.21 1.41 0.07% 1,951.65 1,957.21 1,919.295 299,814
Aug 08 2022 1,955.80 30.83 1.6% 1,924.46 1,989.49 1,922.88 349,710
Aug 05 2022 1,924.97 -22.28 -1.14% 1,924.00 1,955.92 1,904.00 383,609
Aug 04 2022 1,947.25 -19.23 -0.98% 1,902.00 1,954.42 1,875.57 804,616
Aug 03 2022 1,966.48 10.18 0.52% 1,935.01 1,974.065 1,922.64 611,588
Aug 02 2022 1,956.30 49.63 2.6% 1,906.30 1,972.20 1,902.80 439,728
Aug 01 2022 1,906.67 -29.02 -1.5% 1,922.01 1,924.58 1,862.99 408,330
Jul 29 2022 1,935.69 22.76 1.19% 1,912.96 1,946.46 1,900.01 398,648
Jul 28 2022 1,912.93 35.35 1.88% 1,886.60 1,913.26 1,857.07 320,362
Jul 27 2022 1,877.58 81.78 4.55% 1,836.76 1,903.16 1,836.76 407,621
Jul 26 2022 1,795.80 -38.87 -2.12% 1,820.63 1,824.5525 1,794.75 300,148
Jul 25 2022 1,834.67 24.79 1.37% 1,811.05 1,843.99 1,803.5201 343,981
Jul 22 2022 1,809.88 -19.53 -1.07% 1,844.00 1,857.59 1,797.04 308,456
Jul 21 2022 1,829.41 -5.39 -0.29% 1,814.72 1,831.57 1,785.90 337,847
Jul 20 2022 1,834.80 0.00 0.0% 1,827.25 1,849.08 1,806.555 475,547
Jul 19 2022 1,834.80 96.01 5.52% 1,773.62 1,842.47 1,773.62 446,805
Jul 18 2022 1,738.79 40.20 2.37% 1,744.91 1,790.00 1,729.1504 444,393
Jul 15 2022 1,698.59 24.68 1.47% 1,712.77 1,723.31 1,680.4301 480,338
Jul 14 2022 1,673.91 -64.12 -3.69% 1,691.07 1,709.195 1,669.34 537,275
Jul 13 2022 1,738.03 -0.22 -0.01% 1,692.53 1,747.53 1,678.01 288,299
See More Historical Prices »


Your Recent History
NASDAQ
BKNG
Booking
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now