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 )

3,456.54 +26.40 (+0.77%)
Streaming Delayed Price Updated: 10:38 AM EDT, Apr 19, 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 (%)
May 31, 2019 1646 1658 1636 1652 367,337 -16.80(-1.01%)
May 30, 2019 1683 1689 1666 1669 266,513 -12.83(-0.76%)
May 29, 2019 1673 1685 1658 1682 318,299 +0.12(+0.01%)
May 28, 2019 1703 1725 1681 1682 391,823 -22.62(-1.33%)
May 24, 2019 1727 1727 1703 1704 269,989 -8.43(-0.49%)
May 23, 2019 1742 1742 1701 1713 485,002 -28.02(-1.61%)
May 22, 2019 1753 1770 1738 1741 368,894 -27.10(-1.53%)
May 21, 2019 1758 1779 1753 1768 341,426 +14.67(+0.84%)
May 20, 2019 1765 1765 1742 1753 352,943 -29.73(-1.67%)
May 17, 2019 1782 1815 1780 1783 347,186 -15.98(-0.89%)
May 16, 2019 1785 1812 1785 1799 305,740 +13.85(+0.78%)
May 15, 2019 1774 1797 1756 1785 381,772 -4.23(-0.24%)
May 14, 2019 1783 1810 1777 1789 391,658 +16.37(+0.92%)
May 13, 2019 1795 1810 1765 1773 494,266 -52.46(-2.87%)
May 10, 2019 1820 1855 1761 1825 1,171,390 +93.58(+5.40%)
May 09, 2019 1725 1747 1711 1732 629,271 -15.56(-0.89%)
May 08, 2019 1760 1767 1742 1747 465,653 -33.28(-1.87%)
May 07, 2019 1777 1796 1767 1780 478,350 -15.47(-0.86%)
May 06, 2019 1794 1807 1777 1796 541,521 -23.50(-1.29%)
May 03, 2019 1812 1825 1810 1819 497,269 +16.02(+0.89%)
May 02, 2019 1820 1826 1796 1803 530,399 -21.46(-1.18%)
May 01, 2019 1853 1861 1824 1825 408,524 -25.41(-1.37%)
Apr 30, 2019 1867 1884 1847 1850 423,499 -21.27(-1.14%)
Apr 29, 2019 1865 1880 1861 1872 434,074 +8.30(+0.45%)
Apr 26, 2019 1863 1879 1845 1863 542,384 +1.73(+0.09%)
Apr 25, 2019 1866 1880 1852 1862 385,376 -1.01(-0.05%)
Apr 24, 2019 1882 1889 1859 1863 507,936 -20.40(-1.08%)
Apr 23, 2019 1845 1890 1843 1883 550,606 +43.45(+2.36%)
Apr 22, 2019 1829 1848 1826 1839 316,672 -0.14(-0.01%)
Apr 18, 2019 1843 1850 1835 1840 345,481 +4.51(+0.25%)
Apr 17, 2019 1844 1851 1833 1835 323,565 -1.91(-0.10%)
Apr 16, 2019 1847 1859 1834 1837 417,557 -4.52(-0.25%)
Apr 15, 2019 1829 1843 1821 1842 387,663 +13.13(+0.72%)
Apr 12, 2019 1823 1843 1822 1828 414,858 +14.44(+0.80%)
Apr 11, 2019 1805 1819 1802 1814 422,242 +12.56(+0.70%)
Apr 10, 2019 1789 1804 1767 1801 393,680 +11.50(+0.64%)
Apr 09, 2019 1772 1792 1763 1790 379,437 +5.74(+0.32%)
Apr 08, 2019 1763 1789 1762 1784 324,849 +19.22(+1.09%)
Apr 05, 2019 1783 1783 1764 1765 366,635 -11.12(-0.63%)
Apr 04, 2019 1771 1787 1763 1776 374,169 +5.65(+0.32%)
Apr 03, 2019 1774 1792 1764 1770 487,549 +11.35(+0.65%)
Apr 02, 2019 1762 1767 1747 1759 493,888 +4.31(+0.25%)
Apr 01, 2019 1751 1767 1744 1755 508,626 +14.28(+0.82%)
Mar 29, 2019 1732 1752 1729 1740 441,226 +15.98(+0.93%)
Mar 28, 2019 1756 1761 1723 1724 418,414 -23.16(-1.33%)
Mar 27, 2019 1764 1782 1742 1748 350,387 -16.71(-0.95%)
Mar 26, 2019 1757 1779 1755 1764 463,608 +16.43(+0.94%)
Mar 25, 2019 1710 1755 1708 1748 561,165 +30.72(+1.79%)
Mar 22, 2019 1750 1757 1707 1717 657,979 -52.63(-2.97%)
Mar 21, 2019 1761 1780 1757 1770 401,108 -0.07(-0.00%)
Mar 20, 2019 1762 1776 1747 1770 390,231 +10.37(+0.59%)
Mar 19, 2019 1747 1783 1736 1760 500,388 +7.68(+0.44%)
Mar 18, 2019 1753 1761 1748 1752 391,206 +4.15(+0.24%)
Mar 15, 2019 1747 1754 1740 1748 761,944 +8.27(+0.48%)
Mar 14, 2019 1764 1778 1734 1739 522,093 -16.79(-0.96%)
Mar 13, 2019 1736 1765 1735 1756 682,573 +24.65(+1.42%)
Mar 12, 2019 1705 1736 1685 1732 701,052 +26.03(+1.53%)
Mar 11, 2019 1717 1720 1689 1706 682,957 -5.90(-0.34%)
Mar 08, 2019 1704 1715 1689 1711 775,178 -9.17(-0.53%)
Mar 07, 2019 1742 1752 1715 1721 600,395 -26.54(-1.52%)
Mar 06, 2019 1744 1761 1741 1747 622,784 +5.68(+0.33%)
Mar 05, 2019 1711 1744 1705 1741 587,502 +38.01(+2.23%)
Mar 04, 2019 1719 1726 1686 1703 1,046,067 -6.24(-0.36%)
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.