BKNG

Booking Historical Data

BKNG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 2,394.59 -16.54 -0.69% 2,407.11 2,438.9599 2,385.715 161,938
Oct 21 2021 2,411.13 26.95 1.13% 2,400.55 2,419.83 2,390.03 212,405
Oct 20 2021 2,384.18 -78.92 -3.2% 2,465.01 2,465.01 2,368.735 406,929
Oct 19 2021 2,463.10 -39.03 -1.56% 2,503.00 2,503.26 2,455.78 274,514
Oct 18 2021 2,502.13 -36.21 -1.43% 2,520.35 2,538.00 2,494.37 209,789
Oct 15 2021 2,538.34 42.12 1.69% 2,520.00 2,540.00 2,515.50 233,245
Oct 14 2021 2,496.2199 33.69 1.37% 2,482.60 2,515.7199 2,474.50 278,446
Oct 13 2021 2,462.53 -2.17 -0.09% 2,465.00 2,481.98 2,436.27 183,714
Oct 12 2021 2,464.70 -2.71 -0.11% 2,470.4899 2,497.85 2,453.45 220,104
Oct 11 2021 2,467.41 -6.96 -0.28% 2,480.4899 2,507.91 2,463.19 150,474
Oct 08 2021 2,474.37 5.37 0.22% 2,473.69 2,490.9899 2,462.835 164,270
Oct 07 2021 2,469.00 20.80 0.85% 2,473.02 2,497.1895 2,466.45 156,811
Oct 06 2021 2,448.20 15.86 0.65% 2,400.00 2,452.355 2,384.00 239,905
Oct 05 2021 2,432.34 -27.18 -1.11% 2,459.00 2,486.9119 2,426.07 267,082
Oct 04 2021 2,459.52 3.65 0.15% 2,455.87 2,488.85 2,421.75 257,430
Oct 01 2021 2,455.87 82.00 3.45% 2,416.84 2,476.77 2,416.84 306,620
Sep 30 2021 2,373.87 -3.95 -0.17% 2,382.93 2,406.40 2,355.00 311,711
Sep 29 2021 2,377.82 -54.93 -2.26% 2,436.64 2,447.61 2,374.765 291,729
Sep 28 2021 2,432.75 -43.77 -1.77% 2,460.00 2,479.36 2,422.875 307,570
Sep 27 2021 2,476.52 -14.83 -0.6% 2,494.16 2,540.00 2,465.755 320,863
Sep 24 2021 2,491.35 15.84 0.64% 2,452.38 2,502.4899 2,452.38 297,332
Sep 23 2021 2,475.51 69.40 2.88% 2,410.65 2,488.93 2,408.93 419,493
Sep 22 2021 2,406.11 80.49 3.46% 2,338.85 2,427.29 2,331.10 417,024
Sep 21 2021 2,325.62 -15.12 -0.65% 2,358.25 2,363.52 2,322.39 211,077
Sep 20 2021 2,340.7399 15.37 0.66% 2,310.00 2,345.79 2,285.90 311,846
Sep 17 2021 2,325.37 -19.63 -0.84% 2,350.83 2,365.18 2,320.00 368,687
Sep 16 2021 2,345.00 -30.97 -1.3% 2,368.12 2,387.77 2,338.17 242,991
Sep 15 2021 2,375.9699 47.31 2.03% 2,328.80 2,378.10 2,315.32 247,290
Sep 14 2021 2,328.66 6.54 0.28% 2,323.05 2,333.71 2,310.65 170,902
Sep 13 2021 2,322.12 17.32 0.75% 2,317.60 2,329.00 2,275.17 232,303
Sep 10 2021 2,304.80 -13.87 -0.6% 2,330.00 2,345.00 2,301.63 242,395
Sep 09 2021 2,318.67 2.72 0.12% 2,306.28 2,345.43 2,304.13 223,654
Sep 08 2021 2,315.95 -22.62 -0.97% 2,342.2199 2,356.00 2,296.35 264,521
Sep 07 2021 2,338.57 34.12 1.48% 2,307.91 2,342.01 2,305.2797 237,963
Sep 06 2021 2,304.45 0.00 +0.00% 2,284.28 2,311.7399 2,276.50 0
Sep 03 2021 2,304.45 3.99 0.17% 2,284.28 2,311.7399 2,276.50 196,521
Sep 02 2021 2,300.46 13.61 0.6% 2,304.2399 2,326.79 2,282.77 233,894
Sep 01 2021 2,286.85 -12.82 -0.56% 2,305.86 2,329.6138 2,285.00 332,112
Aug 31 2021 2,299.67 21.96 0.96% 2,286.02 2,315.65 2,284.135 388,372
Aug 30 2021 2,277.71 -27.76 -1.2% 2,300.00 2,301.7999 2,277.16 247,645
Aug 27 2021 2,305.4699 28.67 1.26% 2,279.00 2,319.63 2,278.53 240,381
Aug 26 2021 2,276.80 13.01 0.57% 2,250.00 2,292.3899 2,250.00 295,226
Aug 25 2021 2,263.79 30.68 1.37% 2,240.33 2,278.50 2,210.17 339,511
Aug 24 2021 2,233.11 95.79 4.48% 2,150.00 2,249.78 2,138.52 459,319
Aug 23 2021 2,137.32 62.58 3.02% 2,072.06 2,147.0725 2,070.15 493,244
Aug 20 2021 2,074.7399 -1.12 -0.05% 2,073.95 2,083.00 2,058.485 348,784
Aug 19 2021 2,075.86 -10.45 -0.5% 2,079.12 2,092.79 2,058.43 346,789
Aug 18 2021 2,086.31 -26.96 -1.28% 2,110.00 2,123.975 2,081.61 295,788
Aug 17 2021 2,113.27 -17.62 -0.83% 2,103.90 2,126.20 2,093.0501 283,924
Aug 16 2021 2,130.89 -72.53 -3.29% 2,193.17 2,198.035 2,092.69 413,944
Aug 13 2021 2,203.42 10.25 0.47% 2,196.40 2,208.06 2,167.02 228,108
Aug 12 2021 2,193.17 -7.05 -0.32% 2,181.36 2,196.50 2,154.1301 206,318
Aug 11 2021 2,200.2199 -0.25 -0.01% 2,194.77 2,209.92 2,168.825 223,584
Aug 10 2021 2,200.4699 42.69 1.98% 2,157.78 2,202.9899 2,157.78 277,435
Aug 09 2021 2,157.78 -25.20 -1.15% 2,182.9699 2,182.9699 2,130.40 274,030
Aug 06 2021 2,182.98 -24.73 -1.12% 2,207.83 2,229.972 2,152.42 457,932
Aug 05 2021 2,207.71 122.07 5.85% 2,149.9899 2,228.29 2,135.06 438,431
Aug 04 2021 2,085.64 -53.65 -2.51% 2,125.00 2,148.59 2,079.17 390,316
Aug 03 2021 2,139.29 -31.65 -1.46% 2,173.59 2,187.09 2,116.02 269,495
Aug 02 2021 2,170.94 -7.32 -0.34% 2,191.68 2,235.9699 2,160.185 252,657
Jul 30 2021 2,178.26 -36.08 -1.63% 2,198.60 2,205.1917 2,170.025 276,638
Jul 29 2021 2,214.34 -11.99 -0.54% 2,244.46 2,247.34 2,212.4899 283,411
Jul 28 2021 2,226.33 -19.86 -0.88% 2,250.00 2,264.64 2,213.23 302,167
Jul 27 2021 2,246.19 15.49 0.69% 2,227.68 2,249.70 2,203.12 311,280
Jul 26 2021 2,230.70 28.13 1.28% 2,203.88 2,236.09 2,199.445 251,084


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.