• SPX
  • $5,954.21
  • 0.63 %
  • $37.10
  • DJI
  • $43,948.14
  • 1.24 %
  • $539.66
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,991.51
  • 0.13 %
  • $25.37
Booking Holdings Inc. (BKNG) Charts

Booking Holdings Inc. (BKNG) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$5,169.18

$152.75

(3.05%)

Day's range
$5016.44
Day's range
$5173.01
  • 5 DAY PERFORMANCE

    +3.90%
  • 1 MONTH PERFORMANCE

    +18.46%
  • 3 MONTH PERFORMANCE

    +38.29%
  • 6 MONTH PERFORMANCE

    +35.24%
  • YEAR-TO-DATE PERFORMANCE

    +45.72%
  • 1 YEAR PERFORMANCE

    +64.36%

Booking Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $5,050.62 $5,168.85   (2.34%) $5,173.01 $5,016.44 121,687
11/20/2024 $4,966.81 $5,016.43   (1%) $5,019.05 $4,907.03 166,425 $167.55 B
11/19/2024 $4,993.80 $4,976.99   (-0.34%) $4,993.80 $4,937.11 204,600 $166.24 B
11/18/2024 $4,969.39 $5,017.78   (0.97%) $5,029.43 $4,930.95 229,261 $167.60 B
11/15/2024 $4,970.00 $4,975.19   (0.1%) $4,979.78 $4,932.50 235,745 $166.18 B
11/14/2024 $4,958.00 $4,970.98   (0.26%) $4,995.01 $4,951.95 242,100 $166.04 B
11/13/2024 $4,998.00 $4,987.44   (-0.21%) $5,033.96 $4,972.35 199,335 $166.59 B
11/12/2024 $5,029.01 $5,022.92   (-0.12%) $5,050.74 $4,996.21 311,502 $167.77 B
11/11/2024 $4,936.00 $5,065.40   (2.62%) $5,069.44 $4,936.00 175,473 $169.19 B
11/08/2024 $4,922.83 $4,943.27   (0.42%) $4,975.60 $4,922.83 282,400 $165.11 B
11/07/2024 $5,013.22 $4,920.87   (-1.84%) $5,017.02 $4,913.04 335,260 $164.36 B
11/06/2024 $5,036.64 $5,001.19   (-0.7%) $5,060.50 $4,942.13 272,538 $167.04 B
11/05/2024 $4,770.00 $4,914.98   (3.04%) $4,916.01 $4,770.00 385,379 $164.17 B
11/04/2024 $4,771.99 $4,776.46   (0.09%) $4,825.00 $4,728.25 200,000 $159.54 B
11/01/2024 $4,669.00 $4,749.11   (1.72%) $4,790.12 $4,669.00 519,752 $158.63 B
10/31/2024 $4,734.00 $4,676.25   (-1.22%) $4,856.60 $4,643.83 514,024 $156.19 B
10/30/2024 $4,385.00 $4,463.93   (1.8%) $4,477.88 $4,385.00 320,700 $149.10 B
10/29/2024 $4,332.21 $4,427.54   (2.2%) $4,440.87 $4,332.21 201,922 $147.88 B
10/28/2024 $4,379.99 $4,347.59   (-0.74%) $4,379.99 $4,320.08 215,300 $145.21 B
10/25/2024 $4,375.00 $4,347.82   (-0.62%) $4,375.00 $4,334.16 149,600 $147.13 B
10/24/2024 $4,300.08 $4,338.73   (0.9%) $4,341.29 $4,289.33 159,800 $146.82 B
10/23/2024 $4,354.10 $4,313.01   (-0.94%) $4,370.34 $4,270.60 177,876 $145.95 B
10/22/2024 $4,331.73 $4,377.78   (1.06%) $4,395.00 $4,330.84 124,304 $148.14 B
10/21/2024 $4,323.23 $4,363.72   (0.94%) $4,376.11 $4,323.23 132,309 $147.66 B
10/18/2024 $4,370.77 $4,350.82   (-0.46%) $4,377.77 $4,334.50 146,110 $147.23 B
10/17/2024 $4,360.00 $4,370.77   (0.25%) $4,394.95 $4,357.02 148,700 $147.90 B
10/16/2024 $4,300.41 $4,337.27   (0.86%) $4,355.92 $4,278.85 124,034 $146.77 B
10/15/2024 $4,278.35 $4,307.77   (0.69%) $4,371.17 $4,274.51 182,800 $145.77 B
10/14/2024 $4,297.42 $4,297.72   (0.01%) $4,318.19 $4,284.10 139,800 $145.43 B
10/11/2024 $4,300.00 $4,284.73   (-0.36%) $4,328.54 $4,277.86 125,027 $144.99 B
10/10/2024 $4,289.00 $4,288.22   (-0.02%) $4,308.00 $4,267.24 124,446 $145.11 B
10/09/2024 $4,229.00 $4,292.00   (1.49%) $4,304.77 $4,227.27 153,941 $145.24 B
10/08/2024 $4,180.00 $4,233.18   (1.27%) $4,260.00 $4,180.00 160,900 $143.25 B
10/07/2024 $4,175.87 $4,169.82   (-0.14%) $4,256.28 $4,159.46 184,500 $141.10 B
10/04/2024 $4,164.76 $4,187.70   (0.55%) $4,196.80 $4,134.32 167,629 $141.71 B
10/03/2024 $4,080.00 $4,104.12   (0.59%) $4,113.54 $4,060.98 120,684 $138.88 B
10/02/2024 $4,100.99 $4,125.01   (0.59%) $4,128.64 $4,072.24 164,551 $139.59 B
10/01/2024 $4,228.00 $4,100.99   (-3%) $4,228.00 $4,085.20 238,540 $138.77 B
09/30/2024 $4,220.15 $4,212.12   (-0.19%) $4,228.37 $4,183.13 217,846 $142.53 B
09/27/2024 $4,269.01 $4,248.10   (-0.49%) $4,270.99 $4,231.06 162,713 $143.75 B
09/26/2024 $4,210.29 $4,268.94   (1.39%) $4,272.88 $4,196.89 214,007 $144.46 B
09/25/2024 $4,177.56 $4,175.70   (-0.04%) $4,181.11 $4,148.83 196,707 $141.30 B
09/24/2024 $4,128.00 $4,177.56   (1.2%) $4,182.79 $4,084.90 216,040 $141.36 B
09/23/2024 $4,064.01 $4,097.08   (0.81%) $4,104.87 $4,030.69 253,726 $138.64 B
09/20/2024 $4,009.67 $4,064.01   (1.36%) $4,067.46 $3,985.57 443,926 $137.52 B
09/19/2024 $4,103.76 $4,017.51   (-2.1%) $4,104.99 $3,997.84 298,654 $135.95 B
09/18/2024 $4,050.00 $4,028.30   (-0.54%) $4,073.84 $4,018.51 136,051 $136.31 B
09/17/2024 $4,000.00 $4,042.43   (1.06%) $4,047.49 $3,985.00 174,046 $136.79 B
09/16/2024 $3,950.00 $3,979.00   (0.73%) $3,999.51 $3,930.00 180,500 $134.65 B
09/13/2024 $3,896.00 $3,932.59   (0.94%) $3,938.65 $3,894.51 159,700 $133.07 B
09/12/2024 $3,834.37 $3,870.70   (0.95%) $3,895.49 $3,813.88 186,200 $130.98 B
09/11/2024 $3,836.00 $3,827.47   (-0.22%) $3,836.00 $3,719.34 245,441 $129.52 B
09/10/2024 $3,818.36 $3,834.82   (0.43%) $3,837.43 $3,777.84 174,905 $129.77 B
09/09/2024 $3,749.52 $3,802.89   (1.42%) $3,809.02 $3,718.58 241,120 $128.69 B
09/06/2024 $3,777.14 $3,731.35   (-1.21%) $3,794.34 $3,700.97 283,139 $126.27 B
09/05/2024 $3,754.29 $3,781.88   (0.73%) $3,789.91 $3,732.29 212,307 $127.98 B
09/04/2024 $3,776.16 $3,799.21   (0.61%) $3,808.58 $3,769.49 219,636 $128.56 B
09/03/2024 $3,876.01 $3,813.78   (-1.61%) $3,905.43 $3,798.21 276,794 $129.05 B
08/30/2024 $3,930.10 $3,909.23   (-0.53%) $3,940.25 $3,885.70 239,635 $132.28 B
08/29/2024 $3,915.00 $3,890.81   (-0.62%) $3,929.77 $3,882.28 224,056 $131.66 B
08/28/2024 $3,878.00 $3,898.24   (0.52%) $3,911.57 $3,860.33 232,243 $131.91 B
08/27/2024 $3,798.52 $3,881.45   (2.18%) $3,901.58 $3,798.52 236,426 $131.34 B
08/26/2024 $3,842.00 $3,797.89   (-1.15%) $3,858.32 $3,784.75 219,260 $128.52 B
08/23/2024 $3,779.28 $3,830.58   (1.36%) $3,853.23 $3,759.43 223,343 $129.62 B
08/22/2024 $3,752.42 $3,768.09   (0.42%) $3,791.17 $3,752.42 173,939 $127.51 B
08/21/2024 $3,702.50 $3,738.00   (0.96%) $3,745.04 $3,683.14 261,612 $126.49 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.