NASDAQ:BKNG
Booking Holdings Inc. Stock Price (Quote)
$3,577.38
+104.47 (+3.01%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3,393.95 | $3,748.21 | Friday, 3rd May 2024 BKNG stock ended at $3,577.38. This is 3.01% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.08% from a day low at $3,566.91 to a day high of $3,748.21. |
| 90 days | $3,393.95 | $3,916.50 | |
| 52 weeks | $2,456.93 | $3,916.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3,700.00 | $3,748.21 | $3,566.91 | $3,577.38 | 534 540 |
| May 02, 2024 | $3,440.00 | $3,487.91 | $3,393.95 | $3,472.91 | 423 425 |
| May 01, 2024 | $3,437.25 | $3,485.11 | $3,405.23 | $3,415.64 | 223 505 |
| Apr 30, 2024 | $3,512.79 | $3,516.14 | $3,445.03 | $3,452.03 | 231 862 |
| Apr 29, 2024 | $3,521.08 | $3,532.07 | $3,487.24 | $3,514.80 | 123 149 |
| Apr 26, 2024 | $3,484.23 | $3,540.70 | $3,484.23 | $3,521.08 | 138 810 |
| Apr 25, 2024 | $3,522.72 | $3,525.00 | $3,466.27 | $3,502.48 | 141 711 |
| Apr 24, 2024 | $3,505.25 | $3,571.11 | $3,505.25 | $3,517.52 | 154 598 |
| Apr 23, 2024 | $3,468.22 | $3,545.47 | $3,468.22 | $3,533.99 | 151 432 |
| Apr 22, 2024 | $3,441.12 | $3,492.52 | $3,424.52 | $3,463.00 | 200 811 |
| Apr 19, 2024 | $3,460.51 | $3,478.19 | $3,405.16 | $3,414.82 | 214 751 |
| Apr 18, 2024 | $3,470.00 | $3,485.13 | $3,424.14 | $3,430.14 | 156 332 |
| Apr 17, 2024 | $3,472.98 | $3,485.00 | $3,430.57 | $3,443.91 | 150 545 |
| Apr 16, 2024 | $3,470.53 | $3,497.47 | $3,450.79 | $3,467.77 | 210 576 |
| Apr 15, 2024 | $3,583.07 | $3,625.23 | $3,480.98 | $3,485.63 | 204 355 |
| Apr 12, 2024 | $3,579.37 | $3,598.58 | $3,501.50 | $3,531.80 | 237 698 |
| Apr 11, 2024 | $3,576.92 | $3,656.81 | $3,568.05 | $3,637.87 | 174 078 |
| Apr 10, 2024 | $3,572.57 | $3,617.34 | $3,546.93 | $3,586.13 | 174 488 |
| Apr 09, 2024 | $3,610.00 | $3,614.22 | $3,530.84 | $3,581.48 | 153 023 |
| Apr 08, 2024 | $3,589.88 | $3,634.25 | $3,589.15 | $3,601.17 | 164 236 |
| Apr 05, 2024 | $3,530.00 | $3,609.33 | $3,530.00 | $3,601.90 | 252 558 |
| Apr 04, 2024 | $3,658.00 | $3,671.48 | $3,518.30 | $3,521.93 | 307 000 |
| Apr 03, 2024 | $3,599.00 | $3,646.11 | $3,598.05 | $3,632.38 | 217 390 |
| Apr 02, 2024 | $3,518.60 | $3,585.07 | $3,518.60 | $3,566.09 | 232 911 |
| Apr 01, 2024 | $3,651.03 | $3,654.85 | $3,548.00 | $3,568.87 | 227 615 |
