Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booking Holdings Inc (NQ: BKNG )

3,810.06 -20.98 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1576 1595 1559 1585 295,082 -0.87(-0.05%)
Jun 29, 2020 1560 1588 1533 1586 367,781 +51.71(+3.37%)
Jun 26, 2020 1590 1604 1525 1534 604,628 -73.78(-4.59%)
Jun 25, 2020 1578 1616 1554 1608 501,100 +5.04(+0.31%)
Jun 24, 2020 1653 1662 1574 1603 600,215 -66.45(-3.98%)
Jun 23, 2020 1644 1670 1632 1669 365,058 +43.37(+2.67%)
Jun 22, 2020 1602 1628 1586 1626 335,492 +6.58(+0.41%)
Jun 19, 2020 1646 1649 1592 1619 757,770 -1.43(-0.09%)
Jun 18, 2020 1615 1650 1583 1620 549,295 -9.85(-0.60%)
Jun 17, 2020 1670 1670 1618 1630 356,732 -35.32(-2.12%)
Jun 16, 2020 1708 1714 1634 1666 456,982 +22.95(+1.40%)
Jun 15, 2020 1560 1657 1547 1643 411,808 +26.62(+1.65%)
Jun 12, 2020 1646 1656 1565 1616 491,681 +35.38(+2.24%)
Jun 11, 2020 1648 1649 1569 1581 924,458 -144.24(-8.36%)
Jun 10, 2020 1783 1784 1709 1725 539,285 -44.44(-2.51%)
Jun 09, 2020 1799 1810 1761 1769 452,609 -62.63(-3.42%)
Jun 08, 2020 1838 1863 1817 1832 675,320 +28.13(+1.56%)
Jun 05, 2020 1818 1844 1794 1804 1,039,534 +69.66(+4.02%)
Jun 04, 2020 1707 1741 1698 1734 504,846 +16.59(+0.97%)
Jun 03, 2020 1696 1735 1686 1718 600,371 +70.63(+4.29%)
Jun 02, 2020 1682 1684 1646 1647 516,114 -15.66(-0.94%)
Jun 01, 2020 1625 1676 1625 1663 492,907 +31.16(+1.91%)
May 29, 2020 1649 1649 1611 1631 700,191 -9.52(-0.58%)
May 28, 2020 1687 1700 1636 1641 667,310 -49.50(-2.93%)
May 27, 2020 1767 1779 1684 1690 1,023,088 -47.95(-2.76%)
May 26, 2020 1696 1756 1684 1738 1,207,044 +115.05(+7.09%)
May 22, 2020 1584 1629 1577 1623 577,496 +35.48(+2.23%)
May 21, 2020 1597 1616 1568 1588 634,992 -3.49(-0.22%)
May 20, 2020 1571 1598 1571 1591 703,396 +51.35(+3.33%)
May 19, 2020 1549 1591 1537 1540 832,477 -9.83(-0.63%)
May 18, 2020 1423 1574 1423 1550 1,328,498 +172.28(+12.51%)
May 15, 2020 1370 1403 1365 1378 635,678 +1.80(+0.13%)
May 14, 2020 1342 1382 1297 1376 712,278 +16.36(+1.20%)
May 13, 2020 1373 1382 1330 1359 784,736 -19.76(-1.43%)
May 12, 2020 1394 1407 1378 1379 509,509 -24.96(-1.78%)
May 11, 2020 1420 1422 1396 1404 567,515 -19.73(-1.39%)
May 08, 2020 1434 1437 1359 1424 881,871 -13.02(-0.91%)
May 07, 2020 1386 1442 1375 1437 658,605 +64.69(+4.71%)
May 06, 2020 1391 1409 1349 1372 529,271 -14.22(-1.03%)
May 05, 2020 1436 1439 1377 1386 427,927 -20.01(-1.42%)
May 04, 2020 1409 1438 1382 1406 473,685 -35.31(-2.45%)
May 01, 2020 1436 1453 1408 1442 460,731 -31.63(-2.15%)
Apr 30, 2020 1507 1513 1458 1473 453,339 -39.77(-2.63%)
Apr 29, 2020 1481 1520 1466 1513 706,453 +80.82(+5.64%)
Apr 28, 2020 1427 1457 1404 1432 616,457 +36.15(+2.59%)
Apr 27, 2020 1368 1404 1364 1396 458,751 +40.03(+2.95%)
Apr 24, 2020 1366 1368 1332 1356 336,027 +2.76(+0.20%)
Apr 23, 2020 1347 1382 1344 1353 374,690 +4.97(+0.37%)
Apr 22, 2020 1358 1373 1336 1348 358,375 +12.72(+0.95%)
Apr 21, 2020 1376 1381 1311 1336 655,904 -69.07(-4.92%)
Apr 20, 2020 1455 1463 1403 1405 459,881 -58.96(-4.03%)
Apr 17, 2020 1462 1477 1443 1464 694,563 +63.17(+4.51%)
Apr 16, 2020 1425 1425 1384 1401 490,465 -17.13(-1.21%)
Apr 15, 2020 1401 1433 1384 1418 455,038 -24.69(-1.71%)
Apr 14, 2020 1453 1463 1417 1442 581,864 +28.27(+2.00%)
Apr 13, 2020 1406 1421 1362 1414 406,346 +0.37(+0.03%)
Apr 09, 2020 1418 1443 1396 1414 1,037,826 +48.35(+3.54%)
Apr 08, 2020 1376 1422 1353 1365 784,759 -4.29(-0.31%)
Apr 07, 2020 1405 1488 1360 1370 787,307 +19.59(+1.45%)
Apr 06, 2020 1297 1357 1287 1350 755,161 +125.39(+10.24%)
Apr 03, 2020 1238 1273 1197 1225 444,553 -29.18(-2.33%)
Apr 02, 2020 1265 1329 1235 1254 576,608 -11.57(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.