Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
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%)
Apr 01, 2020 1288 1322 1242 1265 565,630 -73.33(-5.48%)
Mar 31, 2020 1297 1384 1290 1339 774,088 +36.91(+2.84%)
Mar 30, 2020 1255 1315 1211 1302 603,694 +52.82(+4.23%)
Mar 27, 2020 1338 1349 1248 1249 704,914 -150.12(-10.73%)
Mar 26, 2020 1374 1423 1347 1399 619,541 +39.96(+2.94%)
Mar 25, 2020 1253 1442 1241 1359 1,003,587 +105.86(+8.45%)
Mar 24, 2020 1213 1273 1195 1253 858,043 +106.71(+9.31%)
Mar 23, 2020 1172 1220 1102 1147 864,035 -25.07(-2.14%)
Mar 20, 2020 1210 1294 1152 1172 1,152,079 -13.98(-1.18%)
Mar 19, 2020 1205 1231 1144 1186 985,371 -42.06(-3.43%)
Mar 18, 2020 1272 1321 1159 1228 937,331 -133.86(-9.83%)
Mar 17, 2020 1303 1364 1247 1362 1,085,583 +78.21(+6.09%)
Mar 16, 2020 1269 1405 1246 1283 991,951 -131.03(-9.26%)
Mar 13, 2020 1330 1415 1265 1414 1,158,812 +140.25(+11.01%)
Mar 12, 2020 1291 1363 1274 1274 1,288,447 -161.31(-11.24%)
Mar 11, 2020 1515 1521 1414 1436 834,005 -115.94(-7.47%)
Mar 10, 2020 1582 1607 1493 1551 745,644 +31.05(+2.04%)
Mar 09, 2020 1477 1581 1469 1520 774,181 -83.88(-5.23%)
Mar 06, 2020 1595 1676 1576 1604 1,082,944 -35.18(-2.15%)
Mar 05, 2020 1655 1672 1625 1639 792,409 -84.28(-4.89%)
Mar 04, 2020 1689 1728 1663 1724 596,437 +48.87(+2.92%)
Mar 03, 2020 1718 1742 1639 1675 707,684 -45.74(-2.66%)
Mar 02, 2020 1690 1725 1644 1721 873,303 +33.16(+1.97%)
Feb 28, 2020 1636 1710 1627 1687 981,855 +35.64(+2.16%)
Feb 27, 2020 1605 1722 1585 1652 1,344,478 -18.26(-1.09%)
Feb 26, 2020 1723 1734 1652 1670 907,696 -48.15(-2.80%)
Feb 25, 2020 1794 1803 1703 1718 962,984 -65.64(-3.68%)
Feb 24, 2020 1822 1827 1769 1784 890,135 -135.52(-7.06%)
Feb 21, 2020 1955 1959 1913 1919 360,144 -41.98(-2.14%)
Feb 20, 2020 1951 1978 1947 1961 360,950 +2.40(+0.12%)
Feb 19, 2020 1973 1980 1953 1959 242,523 -7.75(-0.39%)
Feb 18, 2020 1963 1979 1952 1967 365,272 -14.61(-0.74%)
Feb 14, 2020 1989 2015 1975 1981 538,508 +30.87(+1.58%)
Feb 13, 2020 1935 1951 1920 1950 390,676 -0.42(-0.02%)
Feb 12, 2020 1915 1957 1902 1951 474,415 +50.82(+2.67%)
Feb 11, 2020 1885 1910 1883 1900 410,850 +22.55(+1.20%)
Feb 10, 2020 1892 1903 1874 1878 472,473 -22.84(-1.20%)
Feb 07, 2020 1941 1951 1895 1900 451,687 -51.06(-2.62%)
Feb 06, 2020 1949 1962 1928 1951 414,051 +21.50(+1.11%)
Feb 05, 2020 1890 1935 1874 1930 554,969 +74.42(+4.01%)
Feb 04, 2020 1848 1886 1839 1855 665,864 +25.36(+1.39%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.