Quantcast

Booking Holdings Inc. Common Stock Historical Stock Prices

BKNG 
$1867.28
*  
20.45
1.08%
Get BKNG Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading BKNG now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1,887.14 1,893.98 1,863.60 1,867.28 506,643
04/24/2019 1887.14 1893.98 1863.6 1867.28 504,089
04/23/2019 1849.23 1895.28 1847.34 1887.73 542,318
04/22/2019 1833.93 1853.2 1831.04 1844.17 315,864
04/18/2019 1847.64 1854.23 1839.84 1844.31 335,240
04/17/2019 1848.63 1856.23 1837.61 1839.79 322,740
04/16/2019 1851.8 1863.3 1839.135 1841.7 416,482
04/15/2019 1834 1848.14 1825.95 1846.23 386,201
04/12/2019 1827.87 1848 1827.14 1833.07 413,501
04/11/2019 1810 1823.4 1806.15 1818.59 420,767
04/10/2019 1793.85 1808.98 1772.01 1806 389,776
04/09/2019 1776.75 1796.88 1767.65 1794.47 378,467
04/08/2019 1767.92 1793.09 1766.4 1788.72 323,920
04/05/2019 1788.03 1788.03 1768.38 1769.45 365,714
04/04/2019 1775.31 1791.185 1767.5 1780.6 370,598
04/03/2019 1778.47 1796.14 1769.01 1774.93 485,927
04/02/2019 1766.03 1771.5698 1751.24 1763.55 491,776
04/01/2019 1755.08 1771.97 1748.1 1759.23 497,687
03/29/2019 1736.6 1756.53 1733.43 1744.91 439,620
03/28/2019 1759.99 1765.5751 1727.24 1728.89 409,566
03/27/2019 1768.98 1786.96 1746.21 1752.11 349,477
03/26/2019 1761.2 1783.86 1759.22 1768.87 456,139
03/25/2019 1714.01 1759.88 1712.71 1752.39 551,717
03/22/2019 1754.04 1761.18 1711.085 1721.59 655,456
03/21/2019 1765.8 1784.65 1761.01 1774.36 399,939
03/20/2019 1766.78 1780.99 1751.13 1774.43 375,100
03/19/2019 1751.05 1787.3 1740.14 1764.03 482,569
03/18/2019 1757.71 1765.6 1752.805 1756.33 390,179
03/15/2019 1751.79 1758.07 1744.22 1752.17 760,075
03/14/2019 1768.83 1782.17 1738.73 1743.88 520,246
03/13/2019 1740.44 1769.84 1739.6095 1760.71 678,514
03/12/2019 1709.72 1740.38 1689.44 1736 691,327
03/11/2019 1721.69 1723.99 1693.32 1709.9 667,703
03/08/2019 1708.04 1719.51 1692.9269 1715.82 773,234
03/07/2019 1746.5 1756.71 1719.28 1725.01 596,554
03/06/2019 1748.37 1765.815 1745.29 1751.62 592,366
03/05/2019 1715 1748.725 1709.37 1745.93 585,783
03/04/2019 1723.66 1730 1690.0375 1707.82 1,041,703
03/01/2019 1708.2 1726.325 1698 1714.08 1,246,513
02/28/2019 1754 1763.89 1692 1697.04 1,980,074
02/27/2019 1906 1952.25 1897.01 1906 735,681
02/26/2019 1885.83 1919.83 1885.83 1915.73 352,909
02/25/2019 1928.63 1934.8299 1885.83 1890.03 421,915
02/22/2019 1920.38 1923.91 1897.21 1910.52 385,784
02/21/2019 1924.65 1932.645 1900.29 1906.31 408,709
02/20/2019 1936.51 1944.99 1920 1926.17 299,810
02/19/2019 1927.56 1951.86 1909.18 1935.5 336,554
02/15/2019 1925.33 1934.65 1898.5716 1933.57 330,028
02/14/2019 1909.88 1922.63 1901 1902.33 208,258
02/13/2019 1899.29 1924 1898.77 1919.97 272,088
02/12/2019 1876.83 1900 1861.71 1895.29 262,203
02/11/2019 1873.13 1880.69 1856.99 1865 296,984
02/08/2019 1892.37 1899.99 1862.01 1871.09 264,309
02/07/2019 1892.1 1900.65 1862.01 1877.06 361,333
02/06/2019 1895.94 1910 1874.78 1906.93 242,989
02/05/2019 1887.53 1916.225 1879.93 1902.26 465,313
02/04/2019 1840.39 1862.26 1837.94 1860.99 318,766
02/01/2019 1824.05 1862.07 1821.145 1836.96 275,549
01/31/2019 1820.37 1851.175 1820.37 1832.81 296,993
01/30/2019 1825.33 1835.475 1805.58 1818.7 296,135
01/29/2019 1816.62 1820.4 1794.2 1808.8 211,862
01/28/2019 1787.62 1835 1780.18 1813.6 381,401
01/25/2019 1811.99 1834.08 1799.01 1802.2 483,205
01/24/2019 1748.98 1805.18 1748.88 1795.67 695,653
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio