Booking Holdings Inc (BKNG) Historical Stock Data
5,048.59 ↑68.19 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BKNG is up 0.21% a day on average. There have been 18 days where Booking Holdings Inc closed green and 12 days where BKNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4,955.43 | 5,048.59 | ↑$93.16 (1.88%) | 4,955.43 | 5,085.21 | 463.89K |
| 2024-12-19 | 4,997.08 | 4,980.40 | ↓$16.68 (-0.33%) | 4,946.83 | 5,020.66 | 278.28K |
| 2024-12-18 | 5,154.96 | 4,943.35 | ↓$211.61 (-4.10%) | 4,939.85 | 5,167.27 | 316.25K |
| 2024-12-17 | 5,129.00 | 5,154.96 | ↑$25.96 (0.51%) | 5,109.83 | 5,177.25 | 220.55K |
| 2024-12-16 | 5,206.64 | 5,152.13 | ↓$54.51 (-1.05%) | 5,141.19 | 5,231.40 | 342.53K |
| 2024-12-13 | 5,240.00 | 5,227.61 | ↓$12.39 (-0.24%) | 5,213.60 | 5,260.41 | 164.06K |
| 2024-12-12 | 5,300.00 | 5,268.93 | ↓$31.07 (-0.59%) | 5,255.65 | 5,337.24 | 147.82K |
| 2024-12-11 | 5,253.32 | 5,293.00 | ↑$39.68 (0.76%) | 5,218.78 | 5,295.55 | 196.44K |
| 2024-12-10 | 5,174.00 | 5,185.33 | ↑$11.33 (0.22%) | 5,111.57 | 5,223.67 | 254.85K |
| 2024-12-09 | 5,240.00 | 5,149.60 | ↓$90.40 (-1.73%) | 5,142.08 | 5,280.30 | 273K |
| 2024-12-06 | 5,260.00 | 5,300.34 | ↑$40.34 (0.77%) | 5,260.00 | 5,337.20 | 188.31K |
| 2024-12-05 | 5,253.88 | 5,287.94 | ↑$34.06 (0.65%) | 5,200.00 | 5,330.00 | 183.76K |
| 2024-12-04 | 5,200.00 | 5,243.16 | ↑$43.16 (0.83%) | 5,161.77 | 5,248.67 | 203.18K |
| 2024-12-03 | 5,224.28 | 5,214.38 | ↓$9.90 (-0.19%) | 5,204.17 | 5,258.20 | 195.88K |
| 2024-12-02 | 5,206.41 | 5,224.28 | ↑$17.87 (0.34%) | 5,185.04 | 5,233.19 | 205.86K |
| 2024-11-29 | 5,177.36 | 5,201.98 | ↑$24.62 (0.48%) | 5,177.36 | 5,230.00 | 132.71K |
| 2024-11-27 | 5,187.69 | 5,223.15 | ↑$35.46 (0.68%) | 5,161.00 | 5,230.00 | 171.13K |
| 2024-11-26 | 5,110.00 | 5,214.72 | ↑$104.72 (2.05%) | 5,110.00 | 5,215.00 | 162.70K |
| 2024-11-25 | 5,213.00 | 5,108.83 | ↓$104.17 (-2.00%) | 5,073.68 | 5,237.00 | 444.43K |
| 2024-11-22 | 5,202.54 | 5,177.15 | ↓$25.39 (-0.49%) | 5,140.84 | 5,216.00 | 246.74K |
| 2024-11-21 | 5,050.62 | 5,210.92 | ↑$160.30 (3.17%) | 5,016.44 | 5,211.66 | 242.88K |
| 2024-11-20 | 4,966.81 | 5,016.43 | ↑$49.62 (1.00%) | 4,907.03 | 5,019.05 | 167.46K |
| 2024-11-19 | 4,993.80 | 4,976.99 | ↓$16.81 (-0.34%) | 4,937.11 | 4,993.80 | 204.58K |
| 2024-11-18 | 4,969.39 | 5,017.78 | ↑$48.39 (0.97%) | 4,930.95 | 5,029.43 | 229.26K |
| 2024-11-15 | 4,970.00 | 4,975.19 | ↑$5.19 (0.10%) | 4,932.50 | 4,979.78 | 235.60K |
| 2024-11-14 | 4,958.00 | 4,970.98 | ↑$12.98 (0.26%) | 4,951.94 | 4,995.00 | 242.07K |
| 2024-11-13 | 4,998.00 | 4,987.44 | ↓$10.56 (-0.21%) | 4,972.35 | 5,033.96 | 199.33K |
| 2024-11-12 | 5,029.01 | 5,022.92 | ↓$6.09 (-0.12%) | 4,996.21 | 5,050.74 | 311.50K |
| 2024-11-11 | 4,936.00 | 5,065.40 | ↑$129.40 (2.62%) | 4,936.00 | 5,069.44 | 175.46K |
| 2024-11-08 | 4,922.83 | 4,943.27 | ↑$20.44 (0.42%) | 4,922.83 | 4,975.60 | 282.36K |
Create an account or log in to view more rows.
$BKNG I'll say it again slowwwllyyyy! Better stocks to short by far
$BKNG it can go lower
$BKNG Same thing
different day
$BKNG Love this stock.
Light taps
$BKNG come to papa
$BKNG time will come
$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