Free Trial

Booking (BKNG) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free BKNG Stock Alerts
$3,776.35
+21.73 (+0.58%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Booking Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
+9.40%
3 Month
Performance
+8.87%
6 Month
Performance
+20.82%
Year-To-Date
Performance
+6.46%
1 Year
Performance
+50.53%
Receive BKNG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Booking and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

BKNG Stock Chart for Saturday, June, 1, 2024

BKNG Chart by TradingView

Booking Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$3,734.29$3,754.62
+0.54%		$3,766.95$3,704.57210,130 shs$127.39 billion
05/29/2024$3,790.12$3,734.29
-1.47%		$3,776.06$3,726.72255,352 shs$126.70 billion
05/28/2024$3,795.35$3,790.12
-0.14%		$3,815.00$3,764.70170,061 shs$128.60 billion
05/27/2024$3,795.35$3,795.35$3,807.06$3,754.92151,800 shs$128.77 billion
05/24/2024$3,752.68$3,795.35
+1.14%		$3,807.06$3,754.92151,804 shs$128.78 billion
05/23/2024$3,825.10$3,752.68
-1.89%		$3,850.00$3,731.79218,681 shs$127.33 billion
05/22/2024$3,822.34$3,825.10
+0.07%		$3,853.00$3,798.22203,330 shs$129.79 billion
05/21/2024$3,768.62$3,822.34
+1.43%		$3,827.82$3,755.07224,069 shs$129.69 billion
05/20/2024$3,708.35$3,768.62
+1.63%		$3,773.34$3,694.26219,919 shs$127.87 billion
05/17/2024$3,735.01$3,708.35
-0.71%		$3,758.24$3,690.51198,410 shs$125.82 billion
05/16/2024$3,792.53$3,735.01
-1.52%		$3,797.02$3,735.01198,308 shs$126.73 billion
05/15/2024$3,772.85$3,792.53
+0.52%		$3,796.87$3,749.20192,411 shs$128.68 billion
05/14/2024$3,745.00$3,772.85
+0.74%		$3,778.67$3,729.00208,639 shs$128.01 billion
05/13/2024$3,805.75$3,745.00
-1.60%		$3,807.80$3,718.10238,414 shs$127.06 billion
05/10/2024$3,780.03$3,805.75
+0.68%		$3,811.57$3,775.42282,972 shs$129.12 billion
05/09/2024$3,660.00$3,780.03
+3.28%		$3,800.52$3,640.00437,013 shs$128.25 billion
05/08/2024$3,605.41$3,660.00
+1.51%		$3,663.60$3,573.00273,215 shs$124.18 billion
05/07/2024$3,598.41$3,605.41
+0.19%		$3,623.06$3,552.80266,281 shs$122.33 billion
05/06/2024$3,577.38$3,598.41
+0.59%		$3,600.78$3,520.93349,955 shs$122.09 billion
05/03/2024$3,472.91$3,577.38
+3.01%		$3,748.21$3,566.91534,621 shs$121.70 billion
05/02/2024$3,415.64$3,472.91
+1.68%		$3,487.91$3,393.95452,977 shs$118.15 billion
05/01/2024$3,452.03$3,415.64
-1.05%		$3,485.11$3,405.23226,175 shs$116.20 billion
04/30/2024$3,514.80$3,452.03
-1.79%		$3,516.14$3,445.03232,140 shs$117.44 billion
04/29/2024$3,521.08$3,514.80
-0.18%		$3,532.07$3,487.24146,474 shs$119.57 billion
04/26/2024$3,502.48$3,521.08
+0.53%		$3,540.70$3,484.23146,017 shs$119.79 billion
04/25/2024$3,517.52$3,502.48
-0.43%		$3,525.00$3,466.27142,694 shs$119.68 billion
04/24/2024$3,533.99$3,517.52
-0.47%		$3,571.11$3,505.25155,523 shs$120.19 billion
04/23/2024$3,463.00$3,533.99
+2.05%		$3,545.47$3,468.22151,805 shs$120.76 billion
04/22/2024$3,414.82$3,463.00
+1.41%		$3,492.52$3,424.52202,324 shs$118.33 billion
04/19/2024$3,430.14$3,414.82
-0.45%		$3,478.19$3,405.16218,773 shs$116.69 billion
04/18/2024$3,443.91$3,430.14
-0.40%		$3,485.13$3,424.14156,700 shs$117.21 billion
04/17/2024$3,467.77$3,443.91
-0.69%		$3,485.00$3,430.57170,859 shs$117.68 billion
04/16/2024$3,485.63$3,467.77
-0.51%		$3,497.47$3,450.79223,307 shs$118.49 billion
04/15/2024$3,531.80$3,485.63
-1.31%		$3,625.23$3,480.98207,552 shs$119.10 billion
04/12/2024$3,637.87$3,531.80
-2.92%		$3,598.58$3,501.50240,806 shs$120.68 billion
04/11/2024$3,586.13$3,637.87
+1.44%		$3,656.81$3,568.05174,485 shs$124.31 billion
04/10/2024$3,581.48$3,586.13
+0.13%		$3,617.34$3,546.93180,978 shs$122.54 billion
04/09/2024$3,601.17$3,581.48
-0.55%		$3,614.22$3,530.84158,053 shs$122.38 billion
04/08/2024$3,601.90$3,601.17
-0.02%		$3,634.25$3,589.15165,647 shs$123.05 billion
04/05/2024$3,521.93$3,601.90
+2.27%		$3,609.33$3,530.00258,489 shs$123.08 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/04/2024$3,632.38$3,521.93
-3.04%		$3,671.48$3,518.30322,601 shs$120.34 billion
04/03/2024$3,566.09$3,632.38
+1.86%		$3,646.11$3,598.05254,994 shs$124.12 billion
04/02/2024$3,568.87$3,566.09
-0.08%		$3,585.07$3,518.60256,920 shs$121.85 billion
04/01/2024$3,627.88$3,568.87
-1.63%		$3,654.85$3,548.00227,664 shs$121.95 billion
03/29/2024$3,627.88$3,627.88$3,694.64$3,618.40274,096 shs$123.96 billion
03/28/2024$3,673.50$3,627.88
-1.24%		$3,694.64$3,619.93274,089 shs$123.96 billion
03/27/2024$3,661.08$3,673.50
+0.34%		$3,711.43$3,656.14209,199 shs$125.52 billion
03/26/2024$3,626.94$3,661.08
+0.94%		$3,688.91$3,640.60274,844 shs$125.10 billion
03/25/2024$3,624.73$3,626.94
+0.06%		$3,629.83$3,569.50166,635 shs$123.93 billion
03/22/2024$3,647.81$3,624.73
-0.63%		$3,646.12$3,608.64205,420 shs$123.86 billion
03/21/2024$3,578.49$3,647.81
+1.94%		$3,660.19$3,586.66304,310 shs$124.65 billion
03/20/2024$3,505.98$3,578.49
+2.07%		$3,623.00$3,500.01430,417 shs$122.28 billion
03/19/2024$3,450.93$3,505.98
+1.60%		$3,510.19$3,448.89187,679 shs$119.80 billion
03/18/2024$3,413.98$3,450.93
+1.08%		$3,470.00$3,426.31230,995 shs$117.92 billion
03/15/2024$3,511.56$3,413.98
-2.78%		$3,500.00$3,409.01771,102 shs$116.66 billion
03/14/2024$3,500.00$3,511.56
+0.33%		$3,550.00$3,500.28347,943 shs$119.99 billion
03/13/2024$3,500.00$3,500.00$3,519.72$3,482.23232,545 shs$119.60 billion
03/12/2024$3,502.74$3,500.00
-0.08%		$3,543.44$3,497.54188,458 shs$119.60 billion
03/11/2024$3,485.70$3,502.74
+0.49%		$3,546.02$3,476.78235,458 shs$119.69 billion
03/08/2024$3,477.76$3,485.70
+0.23%		$3,510.00$3,450.62304,566 shs$119.11 billion
03/07/2024$3,428.03$3,477.76
+1.45%		$3,484.10$3,408.92270,697 shs$118.84 billion
03/06/2024$3,430.25$3,428.03
-0.06%		$3,447.46$3,398.97234,817 shs$117.14 billion
03/05/2024$3,461.40$3,430.25
-0.90%		$3,473.31$3,415.69287,478 shs$117.21 billion
03/04/2024$3,499.73$3,461.40
-1.10%		$3,502.23$3,452.50270,752 shs$118.28 billion
03/01/2024$3,468.83$3,499.73
+0.89%		$3,511.72$3,454.16319,472 shs$119.59 billion
02/29/2024$3,495.63$3,468.83
-0.77%		$3,515.00$3,451.49480,419 shs$118.53 billion

Related Companies:
This page (NASDAQ:BKNG) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
On June 10, Nvidia makes its next big move
Weiss Ratings
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Elon’s Revenge on Biden
TradeSmith
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits