Stockscreener 앱 받기
5,031.00
0.36%
-16.21
시간 외 거래:
5027.20
-3.80
-0.08%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $5,081.6 | $5,029.0 | $52.57 | 121,282.0 | -0.32% |
| 2025-12-03 | $5,167.1 | $5,042.2 | $125.0 | 205,143.0 | -1.71% |
| 2025-12-02 | $5,176.2 | $4,903.0 | $273.2 | 432,874.0 | +4.97% |
| 2025-12-01 | $4,946.2 | $4,885.2 | $60.98 | 246,600.0 | -0.47% |
| 2025-11-28 | $4,952.5 | $4,885.2 | $67.33 | 159,191.0 | +0.06% |
| 2025-11-26 | $4,950.0 | $4,889.4 | $60.64 | 283,626.0 | +0.11% |
| 2025-11-25 | $4,952.3 | $4,867.0 | $85.26 | 335,082.0 | +0.63% |
| 2025-11-24 | $4,900.0 | $4,811.3 | $88.75 | 399,989.0 | +2.25% |
| 2025-11-21 | $4,799.7 | $4,600.5 | $199.2 | 476,438.0 | +4.03% |
| 2025-11-20 | $4,707.5 | $4,571.1 | $136.4 | 361,358.0 | -2.30% |
| 2025-11-19 | $4,788.5 | $4,662.5 | $125.9 | 343,634.0 | -1.93% |
| 2025-11-18 | $4,862.4 | $4,755.1 | $107.3 | 325,344.0 | -0.44% |
| 2025-11-17 | $5,089.0 | $4,773.0 | $316.0 | 417,064.0 | -4.83% |
| 2025-11-14 | $5,128.9 | $5,020.5 | $108.4 | 205,406.0 | -0.54% |
| 2025-11-13 | $5,235.8 | $5,063.1 | $172.7 | 293,647.0 | -1.93% |
| 2025-11-12 | $5,183.1 | $5,018.2 | $164.9 | 241,719.0 | +2.47% |
| 2025-11-11 | $5,071.9 | $4,958.4 | $113.5 | 203,472.0 | +1.86% |
| 2025-11-10 | $5,033.6 | $4,943.3 | $90.30 | 263,180.0 | +0.37% |
| 2025-11-07 | $5,014.4 | $4,905.1 | $109.4 | 271,418.0 | +0.84% |
| 2025-11-06 | $4,930.0 | $4,855.4 | $74.60 | 293,077.0 | -0.25% |
| 2025-11-05 | $4,989.0 | $4,887.0 | $102.0 | 254,692.0 | -1.61% |
| 2025-11-04 | $5,080.0 | $4,953.5 | $126.5 | 226,707.0 | -0.77% |
Booking Holdings Inc 주식 (BKNG) 연도별 가격 이력
이 심층 분석에서는 Booking Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Booking Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Booking Holdings Inc 주식 (BKNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5,176.2 | $4,885.2 | $291.1 | 1,127,181.0 | +2.37% |
| 2025-11 | $5,235.8 | $4,571.1 | $664.7 | 5,581,950.0 | -3.21% |
| 2025-10 | $5,624.9 | $4,923.6 | $701.3 | 6,275,668.0 | -5.96% |
| 2025-09 | $5,652.5 | $5,350.9 | $301.6 | 4,353,912.0 | -3.57% |
| 2025-08 | $5,795.0 | $5,339.1 | $455.9 | 3,723,373.0 | +1.73% |
| 2025-07 | $5,839.4 | $5,432.1 | $407.4 | 4,145,031.0 | -4.93% |
| 2025-06 | $5,799.0 | $5,235.7 | $563.4 | 4,424,571.0 | +4.90% |
| 2025-05 | $5,532.5 | $4,970.0 | $562.5 | 4,245,666.0 | +8.23% |
| 2025-04 | $5,116.1 | $4,096.2 | $1,019.9 | 6,706,964.0 | +10.69% |
| 2025-03 | $5,054.8 | $4,279.4 | $775.4 | 5,694,505.0 | -8.16% |
| 2025-02 | $5,282.0 | $4,605.4 | $676.6 | 5,331,152.0 | +5.88% |
| 2025-01 | $5,039.9 | $4,595.9 | $444.0 | 5,009,155.0 | -4.65% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5,337.2 | $4,938.0 | $399.2 | 3,880,024.0 | -4.06% |
| 2024-11 | $5,237.0 | $4,669.0 | $568.0 | 4,862,306.0 | +11.24% |
| 2024-10 | $4,856.6 | $4,061.0 | $795.6 | 3,957,203.0 | +11.02% |
| 2024-09 | $4,272.9 | $3,701.0 | $571.9 | 4,207,870.0 | +7.75% |
| 2024-08 | $3,940.3 | $3,180.0 | $760.2 | 6,505,106.0 | +5.23% |
| 2024-07 | $4,144.3 | $3,643.0 | $501.3 | 4,593,820.0 | -6.22% |
| 2024-06 | $4,040.0 | $3,713.9 | $326.1 | 3,680,011.0 | +4.90% |
| 2024-05 | $3,853.0 | $3,394.0 | $459.1 | 5,738,544.0 | +9.40% |
| 2024-04 | $3,671.5 | $3,405.2 | $266.3 | 4,245,127.0 | -4.85% |
| 2024-03 | $3,711.4 | $3,399.0 | $312.5 | 5,745,036.0 | +4.59% |
| 2024-02 | $3,918.0 | $3,451.5 | $466.5 | 6,754,808.0 | -1.10% |
| 2024-01 | $3,669.7 | $3,384.1 | $285.6 | 4,961,562.0 | -1.12% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3,580.6 | $3,099.1 | $481.6 | 5,134,959.0 | +13.49% |
| 2023-11 | $3,207.3 | $2,756.1 | $451.2 | 5,698,600.0 | +12.05% |
| 2023-10 | $3,112.5 | $2,733.0 | $379.5 | 5,286,637.0 | -9.55% |
| 2023-09 | $3,226.6 | $3,014.6 | $212.0 | 5,149,544.0 | -0.68% |
| 2023-08 | $3,251.7 | $2,794.4 | $457.3 | 6,801,237.0 | +4.52% |
| 2023-07 | $3,017.6 | $2,624.5 | $393.1 | 5,840,685.0 | +10.02% |
| 2023-06 | $2,729.3 | $2,500.4 | $228.9 | 6,543,592.0 | +7.64% |
| 2023-05 | $2,786.9 | $2,456.9 | $329.9 | 7,982,594.0 | -6.61% |
| 2023-04 | $2,721.8 | $2,534.5 | $187.3 | 4,901,698.0 | +1.28% |
| 2023-03 | $2,660.9 | $2,383.2 | $277.7 | 8,018,616.0 | +5.09% |
| 2023-02 | $2,548.9 | $2,331.2 | $217.7 | 6,524,914.0 | +3.69% |
| 2023-01 | $2,474.6 | $2,005.6 | $469.0 | 6,037,894.0 | +20.78% |
0.67%
2.51%
자본화:
|
볼륨(24시간):