Booking Holdings Inc (BKNG) Historical Stock Data
3,514.80 ↓6.28 (-0.18%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BKNG is down -0.05% a day on average. There have been 15 days where Booking Holdings Inc closed green and 15 days where BKNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3,521.08 | 3,514.80 | ↓$6.28 (-0.18%) | 3,487.24 | 3,532.07 | 146.48K |
| 2024-04-26 | 3,484.23 | 3,521.08 | ↑$36.85 (1.06%) | 3,484.23 | 3,541.87 | 146.03K |
| 2024-04-25 | 3,522.72 | 3,502.48 | ↓$20.24 (-0.57%) | 3,466.27 | 3,525.00 | 142.81K |
| 2024-04-24 | 3,505.25 | 3,517.52 | ↑$12.27 (0.35%) | 3,505.25 | 3,571.11 | 155.89K |
| 2024-04-23 | 3,468.22 | 3,533.99 | ↑$65.77 (1.90%) | 3,468.22 | 3,546.90 | 152.09K |
| 2024-04-22 | 3,441.12 | 3,463.00 | ↑$21.88 (0.64%) | 3,424.51 | 3,492.52 | 202.37K |
| 2024-04-19 | 3,460.51 | 3,414.82 | ↓$45.69 (-1.32%) | 3,405.16 | 3,478.19 | 218.82K |
| 2024-04-18 | 3,470.00 | 3,430.14 | ↓$39.86 (-1.15%) | 3,424.14 | 3,485.16 | 156.70K |
| 2024-04-17 | 3,472.98 | 3,443.91 | ↓$29.07 (-0.84%) | 3,430.57 | 3,493.41 | 170.86K |
| 2024-04-16 | 3,470.53 | 3,467.77 | ↓$2.76 (-0.08%) | 3,450.78 | 3,497.47 | 223.32K |
| 2024-04-15 | 3,583.07 | 3,485.63 | ↓$97.44 (-2.72%) | 3,480.98 | 3,625.23 | 207.64K |
| 2024-04-12 | 3,579.37 | 3,531.80 | ↓$47.57 (-1.33%) | 3,501.50 | 3,598.57 | 240.84K |
| 2024-04-11 | 3,576.92 | 3,637.87 | ↑$60.95 (1.70%) | 3,568.05 | 3,656.81 | 174.49K |
| 2024-04-10 | 3,572.57 | 3,586.13 | ↑$13.56 (0.38%) | 3,546.93 | 3,617.34 | 180.98K |
| 2024-04-09 | 3,610.00 | 3,581.48 | ↓$28.52 (-0.79%) | 3,530.84 | 3,614.22 | 158.06K |
| 2024-04-08 | 3,589.88 | 3,601.17 | ↑$11.29 (0.31%) | 3,589.15 | 3,634.25 | 165.66K |
| 2024-04-05 | 3,530.00 | 3,601.90 | ↑$71.90 (2.04%) | 3,530.00 | 3,610.48 | 258.50K |
| 2024-04-04 | 3,658.00 | 3,521.93 | ↓$136.07 (-3.72%) | 3,518.30 | 3,671.48 | 322.64K |
| 2024-04-03 | 3,599.00 | 3,632.38 | ↑$33.38 (0.93%) | 3,595.42 | 3,646.11 | 255K |
| 2024-04-02 | 3,518.60 | 3,566.09 | ↑$47.49 (1.35%) | 3,518.60 | 3,585.07 | 257.12K |
| 2024-04-01 | 3,651.03 | 3,568.87 | ↓$82.16 (-2.25%) | 3,548.00 | 3,654.85 | 227.66K |
| 2024-03-28 | 3,690.00 | 3,627.88 | ↓$62.12 (-1.68%) | 3,618.40 | 3,694.64 | 274.09K |
| 2024-03-27 | 3,677.94 | 3,673.50 | ↓$4.44 (-0.12%) | 3,656.14 | 3,711.43 | 209.22K |
| 2024-03-26 | 3,649.00 | 3,661.08 | ↑$12.08 (0.33%) | 3,640.60 | 3,688.91 | 274.87K |
| 2024-03-25 | 3,608.44 | 3,626.94 | ↑$18.50 (0.51%) | 3,569.50 | 3,629.83 | 166.64K |
| 2024-03-22 | 3,624.97 | 3,624.73 | ↓$0.24 (-0.01%) | 3,604.46 | 3,646.12 | 205.42K |
| 2024-03-21 | 3,615.29 | 3,647.81 | ↑$32.52 (0.90%) | 3,586.66 | 3,660.19 | 304.48K |
| 2024-03-20 | 3,510.08 | 3,578.49 | ↑$68.41 (1.95%) | 3,500.01 | 3,623.00 | 430.45K |
| 2024-03-19 | 3,454.11 | 3,505.98 | ↑$51.87 (1.50%) | 3,445.02 | 3,510.19 | 187.70K |
| 2024-03-18 | 3,466.52 | 3,450.93 | ↓$15.59 (-0.45%) | 3,426.31 | 3,470.00 | 231K |
Create an account or log in to view more rows.
$BKNG looking ready to breakout soon.
$BKNG it's true....
$BKNG I think I like this stock more everyday
$BKNG this market love evrry dips let’s see
$BKNG We will not sell!
$BKNG gimme gimme
$BKNG had to buy calls
$BKNG what happens?
$BKNG cup and handle!
$BKNG to the moon!