Booking Historical Data - BKNG

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Booking Holdings Inc BKNG NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 1,917.45 0.00 0.00 0.00 1,917.45 04:15:31
more quote information »

BKNG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week2,004.332,014.241,868.041,948.22493,757-86.88-4.33%
1 Month2,068.402,094.001,868.042,018.81385,325-150.95-7.3%
3 Months2,018.562,094.001,780.001,947.80360,040-101.11-5.01%
6 Months1,958.782,094.001,755.001,957.69316,931-41.33-2.11%
1 Year1,816.622,094.001,640.53521,870.92364,198100.835.55%
3 Years1,598.652,228.991,562.861,873.65406,981318.8019.94%
5 Years1,008.322,228.99954.021,584.66473,089909.1390.16%

BKNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 1,917.45 8.56 0.45% 1,914.67 1,937.02 1,900.00 493,712
Jan 27 2020 1,908.89 -54.07 -2.75% 1,906.41 1,917.90 1,868.04 697,056
Jan 24 2020 1,962.96 -30.24 -1.52% 1,998.00 2,000.8068 1,954.74 572,762
Jan 23 2020 1,993.20 -7.04 -0.35% 1,986.24 2,001.7593 1,979.9945 359,859
Jan 22 2020 2,000.24 9.67 0.49% 2,004.33 2,014.24 1,992.04 345,397
Jan 21 2020 1,990.57 -64.12 -3.12% 2,006.00 2,025.00 1,963.87 700,671
Jan 17 2020 2,054.69 -0.06 0.0% 2,057.21 2,064.04 2,046.905 449,272
Jan 16 2020 2,054.75 -8.25 -0.4% 2,073.01 2,073.01 2,040.97 541,072
Jan 15 2020 2,063.00 -8.48 -0.41% 2,073.56 2,083.9899 2,061.38 304,394
Jan 14 2020 2,071.48 -9.02 -0.43% 2,074.60 2,085.995 2,067.155 319,478
Jan 13 2020 2,080.50 -6.40 -0.31% 2,090.25 2,090.25 2,073.01 236,835
Jan 10 2020 2,086.90 2.61 0.13% 2,088.37 2,094.00 2,076.94 192,421
Jan 09 2020 2,084.29 21.39 1.04% 2,072.00 2,089.9998 2,072.00 243,994
Jan 08 2020 2,062.90 -5.15 -0.25% 2,066.84 2,088.66 2,057.14 312,938
Jan 07 2020 2,068.05 20.65 1.01% 2,047.39 2,072.83 2,038.54 319,371
Jan 06 2020 2,047.40 -18.08 -0.88% 2,050.00 2,059.79 2,035.00 336,763
Jan 03 2020 2,065.48 -9.10 -0.44% 2,042.47 2,067.69 2,035.00 269,072
Jan 02 2020 2,074.58 20.85 1.02% 2,068.40 2,077.4143 2,053.2199 306,729
Dec 31 2019 2,053.73 -0.14 -0.01% 2,046.51 2,057.9899 2,039.97 221,273
Dec 30 2019 2,053.87 -18.67 -0.9% 2,070.36 2,082.67 2,050.4699 202,246
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200129 12:11:01