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:

Booking Holdings Inc (NQ: BKNG )

3,505.96 -396.03 (-10.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3698 3698 3491 3506 958,464 -396.03(-10.15%)
Feb 22, 2024 3804 3918 3775 3902 470,996 +160.86(+4.30%)
Feb 21, 2024 3717 3753 3710 3741 224,832 +40.27(+1.09%)
Feb 20, 2024 3709 3730 3689 3701 264,212 -15.98(-0.43%)
Feb 16, 2024 3754 3756 3709 3717 210,204 -33.82(-0.90%)
Feb 15, 2024 3753 3763 3712 3751 297,160 +12.35(+0.33%)
Feb 14, 2024 3741 3770 3695 3738 253,679 -9.30(-0.25%)
Feb 13, 2024 3745 3788 3702 3748 264,056 -42.62(-1.12%)
Feb 12, 2024 3757 3827 3750 3790 247,254 +32.05(+0.85%)
Feb 09, 2024 3700 3762 3663 3758 398,986 -82.04(-2.14%)
Feb 08, 2024 3750 3845 3726 3840 375,845 +131.30(+3.54%)
Feb 07, 2024 3650 3745 3646 3709 284,821 +63.98(+1.76%)
Feb 06, 2024 3635 3660 3605 3645 281,678 +19.94(+0.55%)
Feb 05, 2024 3541 3629 3535 3625 230,849 +63.61(+1.79%)
Feb 02, 2024 3539 3583 3512 3561 197,612 +2.94(+0.08%)
Feb 01, 2024 3592 3600 3512 3558 196,220 +50.98(+1.45%)
Jan 31, 2024 3530 3554 3501 3507 186,384 -47.68(-1.34%)
Jan 30, 2024 3526 3575 3525 3555 185,484 +1.27(+0.04%)
Jan 29, 2024 3522 3564 3497 3554 220,004 +34.28(+0.97%)
Jan 26, 2024 3496 3537 3480 3520 209,684 +16.35(+0.47%)
Jan 25, 2024 3520 3540 3491 3503 278,093 +6.50(+0.19%)
Jan 24, 2024 3500 3523 3476 3497 260,935 +6.13(+0.18%)
Jan 23, 2024 3523 3531 3486 3491 238,334 -15.40(-0.44%)
Jan 22, 2024 3653 3670 3481 3506 456,360 -110.49(-3.06%)
Jan 19, 2024 3562 3623 3552 3617 235,099 +87.70(+2.49%)
Jan 18, 2024 3498 3541 3482 3529 223,019 +38.91(+1.11%)
Jan 17, 2024 3497 3511 3462 3490 182,425 -13.80(-0.39%)
Jan 16, 2024 3498 3510 3467 3504 173,235 +1.30(+0.04%)
Jan 12, 2024 3572 3577 3499 3502 168,032 -49.88(-1.40%)
Jan 11, 2024 3503 3553 3486 3552 167,476 +31.13(+0.88%)
Jan 10, 2024 3494 3538 3494 3521 148,507 +31.92(+0.91%)
Jan 09, 2024 3441 3490 3441 3489 224,334 +26.39(+0.76%)
Jan 08, 2024 3412 3465 3407 3463 264,731 +54.70(+1.60%)
Jan 05, 2024 3420 3450 3394 3408 321,785 -11.80(-0.35%)
Jan 04, 2024 3400 3449 3393 3420 176,601 +10.67(+0.31%)
Jan 03, 2024 3463 3481 3405 3409 327,361 -71.29(-2.05%)
Jan 02, 2024 3520 3532 3465 3481 333,398 -66.66(-1.88%)
Dec 29, 2023 3557 3575 3530 3547 164,549 -3.25(-0.09%)
Dec 28, 2023 3556 3563 3540 3550 139,718 +15.83(+0.45%)
Dec 27, 2023 3581 3581 3529 3535 168,971 -32.01(-0.90%)
Dec 26, 2023 3527 3574 3525 3567 197,744 +30.95(+0.88%)
Dec 22, 2023 3520 3564 3520 3536 254,954 +16.15(+0.46%)
Dec 21, 2023 3482 3524 3482 3520 218,074 +50.34(+1.45%)
Dec 20, 2023 3536 3542 3464 3469 315,864 -46.08(-1.31%)
Dec 19, 2023 3488 3529 3479 3515 216,375 +44.76(+1.29%)
Dec 18, 2023 3484 3490 3460 3471 201,994 -8.59(-0.25%)
Dec 15, 2023 3442 3495 3435 3479 906,934 +38.82(+1.13%)
Dec 14, 2023 3454 3495 3418 3440 275,436 +16.08(+0.47%)
Dec 13, 2023 3414 3433 3380 3424 219,481 +21.72(+0.64%)
Dec 12, 2023 3360 3405 3349 3402 242,975 +55.79(+1.67%)
Dec 11, 2023 3288 3385 3288 3347 330,678 +71.71(+2.19%)
Dec 08, 2023 3221 3277 3221 3275 244,874 +36.73(+1.13%)
Dec 07, 2023 3178 3240 3177 3238 279,304 +88.27(+2.80%)
Dec 06, 2023 3180 3189 3127 3150 189,121 +1.99(+0.06%)
Dec 05, 2023 3104 3160 3104 3148 183,687 +13.53(+0.43%)
Dec 04, 2023 3147 3188 3116 3134 235,832 -25.08(-0.79%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.