Stockscreener 앱 받기
4,217.71
2.42%
-104.71
시간 외 거래:
4225.00
7.29
+0.17%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-12 | $4,348.2 | $4,213.3 | $134.8 | 256,847.0 | -2.42% |
| 2026-03-11 | $4,434.5 | $4,275.9 | $158.7 | 256,548.0 | -1.13% |
| 2026-03-10 | $4,431.9 | $4,284.5 | $147.4 | 383,663.0 | -1.55% |
| 2026-03-09 | $4,488.9 | $4,340.0 | $148.9 | 449,234.0 | -2.41% |
| 2026-03-06 | $4,584.8 | $4,454.3 | $130.5 | 382,037.0 | -1.36% |
| 2026-03-05 | $4,634.1 | $4,472.2 | $161.9 | 811,791.0 | +8.46% |
| 2026-03-04 | $4,322.7 | $4,129.5 | $193.2 | 408,151.0 | +2.40% |
| 2026-03-03 | $4,194.1 | $4,073.4 | $120.7 | 418,144.0 | -0.62% |
| 2026-03-02 | $4,219.6 | $4,028.0 | $191.6 | 542,814.0 | -1.41% |
| 2026-02-27 | $4,242.8 | $4,160.0 | $82.75 | 919,726.0 | -0.26% |
| 2026-02-26 | $4,292.1 | $4,163.1 | $129.0 | 754,584.0 | +2.10% |
| 2026-02-25 | $4,179.5 | $4,047.8 | $131.7 | 747,903.0 | +2.32% |
| 2026-02-24 | $4,083.0 | $3,880.0 | $203.0 | 805,013.0 | +5.11% |
| 2026-02-23 | $4,060.0 | $3,765.5 | $294.6 | 777,599.0 | -5.05% |
| 2026-02-20 | $4,080.0 | $3,948.5 | $131.4 | 805,350.0 | +1.73% |
| 2026-02-19 | $4,141.5 | $3,871.0 | $270.5 | 905,883.0 | -6.15% |
| 2026-02-18 | $4,294.3 | $4,100.0 | $194.3 | 669,707.0 | +3.14% |
| 2026-02-17 | $4,168.1 | $4,020.5 | $147.6 | 490,188.0 | -0.01% |
| 2026-02-13 | $4,192.0 | $4,071.6 | $120.4 | 622,344.0 | -0.44% |
| 2026-02-12 | $4,385.0 | $4,139.9 | $245.2 | 682,574.0 | -3.56% |
| 2026-02-11 | $4,377.8 | $4,199.5 | $178.3 | 668,650.0 | +0.73% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $4,634.1 | $4,028.0 | $606.1 | 4,166,076.0 | -0.51% |
| 2026-02 | $5,131.6 | $3,765.5 | $1,366.1 | 12,474,783.0 | -15.24% |
| 2026-01 | $5,518.8 | $4,952.4 | $566.4 | 4,321,786.0 | -6.60% |
Booking Holdings Inc 주식 (BKNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5,520.2 | $4,885.2 | $635.0 | 4,865,043.0 | +10.43% |
| 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% |
4.27%
자본화:
|
볼륨(24시간):