Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BKNG.US
173.94-0.40(-0.23%)(czas lokalny: 11.09.2026 16:00)Booking Holdings Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 11.09.2026 | 176.00 | 176.84 | 171.56 | 173.94 | 204 753 | 0 |
| 10.09.2026 | 172.05 | 176.91 | 171.79 | 174.30 | 270 468 | 0 |
| 09.09.2026 | 175.99 | 177.47 | 170.12 | 173.43 | 998 306 | 0 |
| 08.09.2026 | 191.13 | 191.59 | 179.54 | 180.34 | 626 513 | 0 |
| 04.09.2026 | 194.34 | 195.51 | 192.21 | 193.30 | 209 931 | 0 |
| 03.09.2026 | 200.30 | 203.21 | 194.68 | 195.13 | 287 362 | 0 |
| 02.09.2026 | 197.31 | 200.62 | 195.77 | 199.63 | 211 749 | 0 |
| 01.09.2026 | 198.40 | 201.40 | 195.50 | 195.69 | 279 906 | 0 |
| 31.08.2026 | 203.49 | 203.88 | 198.84 | 199.03 | 183 213 | 0 |
| 28.08.2026 | 203.45 | 207.53 | 203.12 | 205.63 | 220 253 | 0 |
| 27.08.2026 | 207.56 | 207.73 | 201.77 | 202.55 | 227 670 | 0 |
| 26.08.2026 | 213.84 | 215.48 | 208.07 | 208.92 | 229 038 | 0 |
| 25.08.2026 | 214.30 | 216.00 | 211.89 | 213.82 | 158 572 | 0 |
| 24.08.2026 | 211.31 | 215.03 | 210.84 | 213.37 | 258 451 | 0 |
| 21.08.2026 | 210.47 | 211.60 | 206.31 | 209.62 | 187 625 | 0 |
| 20.08.2026 | 212.08 | 212.98 | 209.52 | 209.92 | 132 639 | 0 |
| 19.08.2026 | 208.20 | 216.40 | 207.48 | 213.01 | 210 435 | 0 |
| 18.08.2026 | 205.75 | 211.62 | 205.00 | 208.21 | 195 064 | 0 |
| 17.08.2026 | 210.90 | 213.40 | 204.27 | 204.75 | 249 517 | 0 |
| 14.08.2026 | 212.56 | 214.93 | 211.71 | 212.09 | 180 883 | 0 |
| 13.08.2026 | 213.01 | 214.34 | 208.59 | 213.31 | 212 787 | 0 |
| 12.08.2026 | 209.56 | 212.85 | 208.05 | 212.30 | 221 198 | 0 |
| 11.08.2026 | 210.17 | 214.36 | 209.10 | 212.87 | 177 851 | 0 |
| 10.08.2026 | 213.43 | 215.35 | 209.22 | 212.93 | 450 766 | 0 |
| 07.08.2026 | 207.25 | 215.68 | 207.16 | 214.42 | 1 730 009 | 0 |
| 06.08.2026 | 207.45 | 211.73 | 205.81 | 207.44 | 1 770 584 | 0 |
| 05.08.2026 | 207.16 | 211.32 | 202.13 | 207.03 | 3 151 356 | 0 |
| 04.08.2026 | 192.81 | 195.10 | 190.35 | 194.19 | 1 418 699 | 0 |
| 03.08.2026 | 197.60 | 199.32 | 191.07 | 192.71 | 1 908 886 | 0 |
| 31.07.2026 | 191.55 | 194.95 | 190.91 | 192.87 | 985 422 | 0 |
| 30.07.2026 | 197.62 | 199.87 | 190.18 | 193.24 | 1 415 991 | 0 |
| 29.07.2026 | 195.95 | 204.57 | 195.50 | 201.41 | 1 635 758 | 0 |
| 28.07.2026 | 189.48 | 199.97 | 189.34 | 199.24 | 2 115 268 | 0 |
| 27.07.2026 | 181.52 | 187.33 | 181.52 | 186.78 | 1 037 520 | 0 |
| 24.07.2026 | 174.60 | 180.28 | 174.53 | 177.41 | 924 728 | 0 |
| 23.07.2026 | 174.06 | 175.76 | 171.05 | 172.82 | 891 764 | 0 |
| 22.07.2026 | 178.54 | 180.37 | 176.51 | 177.82 | 791 171 | 0 |
| 21.07.2026 | 178.81 | 180.51 | 177.11 | 179.52 | 799 516 | 0 |
| 20.07.2026 | 181.99 | 182.16 | 177.41 | 179.36 | 1 173 729 | 0 |
| 17.07.2026 | 183.24 | 184.23 | 178.78 | 181.61 | 1 319 404 | 0 |
| 16.07.2026 | 184.55 | 185.86 | 179.99 | 184.64 | 1 526 832 | 0 |
| 15.07.2026 | 175.08 | 183.14 | 175.08 | 182.81 | 1 304 310 | 0 |
| 14.07.2026 | 171.16 | 176.87 | 171.16 | 174.81 | 929 572 | 0 |
| 13.07.2026 | 178.71 | 180.56 | 174.53 | 175.79 | 815 885 | 0 |
| 10.07.2026 | 176.49 | 180.04 | 176.46 | 178.34 | 764 041 | 0 |
| 09.07.2026 | 171.73 | 175.65 | 170.31 | 175.50 | 927 064 | 0 |
| 08.07.2026 | 179.76 | 179.77 | 172.77 | 174.30 | 1 685 544 | 0 |
| 07.07.2026 | 181.88 | 182.06 | 181.87 | 181.94 | 62 168 | 0 |
| 06.07.2026 | 185.62 | 186.78 | 180.60 | 180.95 | 1 398 286 | 0 |
| 02.07.2026 | 184.35 | 186.36 | 181.70 | 184.57 | 1 298 516 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
