Stockscreener 앱 받기
160.56
1.75%
2.76
시간 외 거래:
160.33
-0.23
-0.14%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $161.2 | $157.9 | $3.33 | 6,877,628.0 | +1.75% |
| 2026-05-11 | $165.3 | $156.1 | $9.24 | 9,951,097.0 | -4.90% |
| 2026-05-08 | $170.6 | $165.6 | $4.94 | 8,855,416.0 | -3.12% |
| 2026-05-07 | $173.7 | $167.6 | $6.17 | 7,748,730.0 | +1.76% |
| 2026-05-06 | $175.5 | $168.2 | $7.31 | 9,020,402.0 | +0.41% |
| 2026-05-05 | $169.1 | $164.1 | $5.03 | 7,957,131.0 | +1.24% |
| 2026-05-04 | $170.9 | $165.2 | $5.65 | 5,563,955.0 | -2.39% |
| 2026-05-01 | $171.6 | $168.2 | $3.43 | 5,437,850.0 | +0.75% |
| 2026-04-30 | $175.9 | $167.2 | $8.74 | 8,639,242.0 | -3.23% |
| 2026-04-29 | $176.8 | $164.2 | $12.60 | 12,244,423.0 | +0.35% |
| 2026-04-28 | $178.9 | $173.0 | $5.94 | 10,838,321.0 | -2.33% |
| 2026-04-27 | $181.5 | $177.1 | $4.36 | 5,729,687.0 | -1.51% |
| 2026-04-24 | $182.1 | $176.2 | $5.89 | 6,254,663.0 | +1.98% |
| 2026-04-23 | $180.5 | $174.5 | $5.97 | 6,004,981.0 | -1.48% |
| 2026-04-22 | $191.0 | $177.9 | $13.11 | 9,369,535.0 | -6.00% |
| 2026-04-21 | $193.9 | $189.2 | $4.75 | 4,266,537.0 | -0.61% |
| 2026-04-20 | $192.9 | $189.1 | $3.82 | 5,366,946.0 | +0.01% |
| 2026-04-17 | $192.8 | $188.0 | $4.76 | 7,873,631.0 | +4.04% |
| 2026-04-16 | $188.2 | $184.1 | $4.03 | 5,849,657.0 | -0.61% |
| 2026-04-15 | $186.6 | $182.3 | $4.27 | 5,929,763.0 | +2.52% |
| 2026-04-14 | $182.6 | $178.0 | $4.55 | 5,516,460.0 | +2.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $175.5 | $156.1 | $19.45 | 68,289,837.0 | -4.63% |
| 2026-04 | $193.9 | $162.0 | $31.87 | 152,790,646.0 | -0.03% |
| 2026-03 | $185.4 | $161.1 | $24.24 | 201,000,500.0 | -0.68% |
| 2026-02 | $205.3 | $150.6 | $54.64 | 311,869,575.0 | -15.24% |
| 2026-01 | $220.8 | $198.1 | $22.66 | 108,044,650.0 | -6.60% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $220.8 | $195.4 | $25.40 | 121,626,075.0 | +10.43% |
| 2025-11 | $209.4 | $182.8 | $26.59 | 139,548,750.0 | -3.21% |
| 2025-10 | $225.0 | $196.9 | $28.05 | 156,891,700.0 | -5.96% |
| 2025-09 | $226.1 | $214.0 | $12.06 | 108,847,800.0 | -3.57% |
| 2025-08 | $231.8 | $213.6 | $18.24 | 93,084,325.0 | +1.73% |
| 2025-07 | $233.6 | $217.3 | $16.29 | 103,625,775.0 | -4.93% |
| 2025-06 | $232.0 | $209.4 | $22.53 | 110,614,275.0 | +4.90% |
| 2025-05 | $221.3 | $198.8 | $22.50 | 106,141,650.0 | +8.23% |
| 2025-04 | $204.6 | $163.8 | $40.80 | 167,674,100.0 | +10.69% |
| 2025-03 | $202.2 | $171.2 | $31.01 | 142,362,625.0 | -8.16% |
| 2025-02 | $211.3 | $184.2 | $27.06 | 133,278,800.0 | +5.88% |
| 2025-01 | $201.6 | $183.8 | $17.76 | 125,228,875.0 | -4.65% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $213.5 | $197.5 | $15.97 | 97,000,600.0 | -4.06% |
| 2024-11 | $209.5 | $186.8 | $22.72 | 121,557,650.0 | +11.24% |
| 2024-10 | $194.3 | $162.4 | $31.82 | 98,930,075.0 | +11.02% |
| 2024-09 | $170.9 | $148.0 | $22.88 | 105,196,750.0 | +7.75% |
| 2024-08 | $157.6 | $127.2 | $30.41 | 162,627,650.0 | +5.23% |
| 2024-07 | $165.8 | $145.7 | $20.05 | 114,845,500.0 | -6.22% |
| 2024-06 | $161.6 | $148.6 | $13.04 | 92,000,275.0 | +4.90% |
| 2024-05 | $154.1 | $135.8 | $18.36 | 143,463,600.0 | +9.40% |
| 2024-04 | $146.9 | $136.2 | $10.65 | 106,128,175.0 | -4.85% |
| 2024-03 | $148.5 | $136.0 | $12.50 | 143,625,900.0 | +4.59% |
| 2024-02 | $156.7 | $138.1 | $18.66 | 168,870,200.0 | -1.10% |
| 2024-01 | $146.8 | $135.4 | $11.42 | 124,039,050.0 | -1.12% |
1.15%
자본화:
|
볼륨(24시간):