Booking Holdings Inc (BKNG) Historical Stock Data

1,767.98 ↑18.99 (1.09%)
As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, BKNG is down -0.14% a day on average. There have been 12 days where Booking Holdings Inc closed green and 18 days where BKNG closed red.

DateOpenCloseChangeLowHighVolume
2022-07-011,743.101,767.98↑$24.88 (1.43%)1,719.741,767.98338.98K
2022-06-301,752.631,748.99↓$3.64 (-0.21%)1,703.051,783.92640.73K
2022-06-291,823.841,810.33↓$13.51 (-0.74%)1,760.001,833.85422.49K
2022-06-281,921.761,838.42↓$83.34 (-4.34%)1,835.331,953.81395.64K
2022-06-271,939.911,896.24↓$43.67 (-2.25%)1,891.011,949.60344.51K
2022-06-241,867.831,931.05↑$63.22 (3.38%)1,853.331,933.02486.73K
2022-06-231,871.641,835.06↓$36.58 (-1.95%)1,795.011,876.24586.91K
2022-06-221,896.671,889.84↓$6.83 (-0.36%)1,882.331,946.67423.32K
2022-06-211,949.581,937.29↓$12.29 (-0.63%)1,913.381,953.87524.52K
2022-06-171,851.921,906.87↑$54.95 (2.97%)1,850.511,922.46513.53K
2022-06-161,902.861,846.24↓$56.62 (-2.98%)1,832.301,909.27542.17K
2022-06-151,992.901,973.24↓$19.66 (-0.99%)1,931.612,003.88361.14K
2022-06-141,983.351,951.51↓$31.84 (-1.61%)1,903.021,992.89577.59K
2022-06-132,006.451,979.32↓$27.13 (-1.35%)1,913.432,016.15729.29K
2022-06-102,199.832,104.96↓$94.87 (-4.31%)2,096.532,208.20431.39K
2022-06-092,330.002,277.84↓$52.16 (-2.24%)2,276.232,336.05370.84K
2022-06-082,303.452,345.80↑$42.35 (1.84%)2,300.372,355.00255.17K
2022-06-072,302.032,326.73↑$24.70 (1.07%)2,300.002,346.01231.68K
2022-06-062,366.442,347.30↓$19.14 (-0.81%)2,334.002,393.31206.62K
2022-06-032,317.362,335.87↑$18.51 (0.80%)2,310.902,378.93294.64K
2022-06-022,259.552,372.36↑$112.81 (4.99%)2,256.852,383.90472.62K
2022-06-012,265.002,238.57↓$26.43 (-1.17%)2,198.672,272.45238.46K
2022-05-312,243.322,243.56↑$0.24 (0.01%)2,195.042,269.00423.69K
2022-05-272,263.612,265.98↑$2.37 (0.10%)2,238.502,272.70307.46K
2022-05-262,170.822,221.51↑$50.69 (2.34%)2,169.472,252.00302.19K
2022-05-252,038.072,147.22↑$109.15 (5.36%)2,038.072,167.36356.21K
2022-05-242,089.432,050.06↓$39.37 (-1.88%)2,019.342,094.74337.95K
2022-05-232,157.392,106.65↓$50.74 (-2.35%)2,094.662,157.39290.05K
2022-05-202,127.772,115.90↓$11.87 (-0.56%)2,054.392,129.72430.91K
2022-05-192,059.622,103.40↑$43.78 (2.13%)2,042.762,142.43375.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$BKNG HODLing
and buying more when I can.

0 Like Report
DivorceTiramisu

$BKNG The best investment you can make is an investment in yourself or another person

0 Like Report
kobe_fighter

$BKNG love cooking these little bears on here

0 Like Report