Stockscreener 앱 받기
160.28
1.61%
-2.63
시장 영업 전:
161.38
1.10
+0.69%
Booking Holdings Inc 주식 (BKNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-01 | $165.2 | $159.6 | $5.54 | 6,492,960.0 | -1.61% |
| 2026-09-30 | $166.0 | $161.0 | $5.04 | 7,761,909.0 | +0.35% |
| 2026-09-29 | $164.2 | $161.0 | $3.18 | 5,830,117.0 | -0.93% |
| 2026-09-28 | $166.2 | $160.8 | $5.44 | 8,227,078.0 | -0.05% |
| 2026-09-25 | $164.6 | $158.2 | $6.39 | 8,420,636.0 | +4.15% |
| 2026-09-24 | $159.2 | $155.4 | $3.87 | 9,412,044.0 | +0.97% |
| 2026-09-23 | $162.7 | $155.4 | $7.38 | 13,792,791.0 | -5.07% |
| 2026-09-22 | $173.3 | $160.6 | $12.70 | 14,253,985.0 | -2.55% |
| 2026-09-21 | $170.2 | $166.1 | $4.08 | 6,758,150.0 | +0.37% |
| 2026-09-18 | $169.9 | $166.9 | $3.03 | 18,424,739.0 | -1.54% |
| 2026-09-17 | $173.6 | $168.4 | $5.18 | 7,109,188.0 | -0.51% |
| 2026-09-16 | $173.7 | $170.0 | $3.65 | 5,858,830.0 | +0.05% |
| 2026-09-15 | $175.0 | $169.9 | $5.10 | 8,064,765.0 | -2.30% |
| 2026-09-14 | $182.0 | $174.6 | $7.43 | 7,910,845.0 | +0.82% |
| 2026-09-11 | $176.8 | $171.5 | $5.25 | 5,107,963.0 | -0.24% |
| 2026-09-10 | $176.9 | $171.1 | $5.80 | 6,284,401.0 | +0.52% |
| 2026-09-09 | $177.6 | $170.1 | $7.43 | 11,992,393.0 | -3.81% |
| 2026-09-08 | $192.0 | $179.5 | $12.47 | 10,486,725.0 | -6.72% |
| 2026-09-04 | $195.6 | $192.2 | $3.36 | 5,131,673.0 | -0.94% |
| 2026-09-03 | $203.3 | $194.7 | $8.58 | 6,323,717.0 | -2.24% |
| 2026-09-02 | $200.6 | $195.7 | $4.89 | 4,845,312.0 | +2.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $165.2 | $159.6 | $5.54 | 6,492,960.0 | +0.00% |
| 2026-09 | $203.3 | $155.4 | $47.89 | 183,788,029.0 | -19.49% |
| 2026-08 | $217.3 | $190.4 | $26.95 | 114,173,888.0 | +3.21% |
| 2026-07 | $204.6 | $170.3 | $34.30 | 133,129,443.0 | +8.22% |
| 2026-06 | $186.5 | $158.1 | $28.38 | 180,892,895.0 | +6.46% |
| 2026-05 | $175.5 | $150.1 | $25.38 | 150,288,019.0 | -0.55% |
| 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% |
0.11%
1.55%
자본화:
|
볼륨(24시간):