Stockscreener 앱 받기
5,631.13
0.80%
-44.40
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $5,677.3 | $5,630.0 | $47.35 | 80,407.0 | -0.77% |
| 2025-07-15 | $5,790.0 | $5,640.0 | $150.0 | 178,622.0 | -1.57% |
| 2025-07-14 | $5,769.9 | $5,689.0 | $80.91 | 134,304.0 | +0.86% |
| 2025-07-11 | $5,725.4 | $5,660.6 | $64.74 | 150,348.0 | -0.02% |
| 2025-07-10 | $5,766.3 | $5,664.1 | $102.1 | 169,225.0 | +0.89% |
| 2025-07-09 | $5,767.0 | $5,653.1 | $113.9 | 185,053.0 | -0.79% |
| 2025-07-08 | $5,839.4 | $5,678.0 | $161.4 | 236,799.0 | -1.76% |
| 2025-07-07 | $5,815.9 | $5,707.9 | $108.0 | 175,876.0 | +1.73% |
| 2025-07-03 | $5,760.4 | $5,653.0 | $107.4 | 131,161.0 | +0.26% |
| 2025-07-02 | $5,710.2 | $5,640.0 | $70.20 | 197,295.0 | -0.51% |
| 2025-07-01 | $5,795.8 | $5,681.3 | $114.5 | 204,989.0 | -1.01% |
| 2025-06-30 | $5,799.0 | $5,691.5 | $107.5 | 298,169.0 | +1.69% |
| 2025-06-27 | $5,711.5 | $5,613.6 | $97.84 | 294,862.0 | +1.74% |
| 2025-06-26 | $5,632.6 | $5,501.5 | $131.2 | 219,039.0 | +2.02% |
| 2025-06-25 | $5,522.2 | $5,440.0 | $82.23 | 177,238.0 | +0.06% |
| 2025-06-24 | $5,518.2 | $5,378.5 | $139.7 | 233,976.0 | +2.79% |
| 2025-06-23 | $5,350.0 | $5,235.7 | $114.4 | 175,579.0 | +0.55% |
| 2025-06-20 | $5,378.0 | $5,275.0 | $103.0 | 441,738.0 | +0.34% |
| 2025-06-18 | $5,351.9 | $5,277.3 | $74.57 | 181,006.0 | -0.28% |
| 2025-06-17 | $5,389.4 | $5,285.0 | $104.4 | 196,181.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $5,839.4 | $5,630.0 | $209.4 | 1,844,079.0 | -2.72% |
| 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% |
0.06%
0.17%
자본화:
|
볼륨(24시간):