Stockscreener 앱 받기
5,407.39
2.16%
-128.92
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $5,590.0 | $5,405.7 | $184.3 | 132,049.0 | -2.16% |
| 2025-08-06 | $5,538.8 | $5,415.0 | $123.8 | 198,939.0 | +1.44% |
| 2025-08-05 | $5,507.5 | $5,409.8 | $97.71 | 221,750.0 | -0.33% |
| 2025-08-04 | $5,481.0 | $5,339.4 | $141.6 | 236,839.0 | +1.67% |
| 2025-08-01 | $5,479.5 | $5,339.1 | $140.4 | 199,532.0 | -2.14% |
| 2025-07-31 | $5,664.4 | $5,493.7 | $170.7 | 288,266.0 | -1.94% |
| 2025-07-30 | $5,691.6 | $5,432.1 | $259.5 | 371,279.0 | +0.40% |
| 2025-07-29 | $5,696.0 | $5,541.6 | $154.4 | 323,168.0 | -1.55% |
| 2025-07-28 | $5,685.0 | $5,583.1 | $101.9 | 225,611.0 | +0.83% |
| 2025-07-25 | $5,680.3 | $5,624.2 | $56.07 | 171,214.0 | -0.31% |
| 2025-07-24 | $5,758.8 | $5,644.1 | $114.7 | 168,242.0 | -1.50% |
| 2025-07-23 | $5,765.5 | $5,726.2 | $39.26 | 76,352.0 | -0.68% |
| 2025-07-22 | $5,786.0 | $5,677.5 | $108.5 | 143,537.0 | +1.73% |
| 2025-07-21 | $5,716.5 | $5,649.9 | $66.56 | 156,215.0 | -0.45% |
| 2025-07-18 | $5,749.6 | $5,684.0 | $65.59 | 147,046.0 | +0.33% |
| 2025-07-17 | $5,718.4 | $5,646.4 | $72.02 | 141,453.0 | +0.46% |
| 2025-07-16 | $5,677.3 | $5,625.2 | $52.13 | 168,976.0 | -0.31% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5,590.0 | $5,339.1 | $250.9 | 989,109.0 | -1.59% |
| 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% |
1.63%
0.05%
자본화:
|
볼륨(24시간):