Booking CDR Historical Data - BKNG | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
NEO
Booking CDR (BKNG)
Booking CDR (BKNG) Historical

Booking CDR (BKNG)

34.02

0.20

(0.59%)

Closed February 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1739570400	34.02	0.2	0.59	34.01	34.02	33.61	29740
1739484000	33.82	0.05	0.15	34.12	34.12	33.69	3726
1739397600	33.77	0.68	2.06	33.11	33.77	33.11	1041
1739311200	33.09	-0.07	-0.21	33.08	33.13	33.08	664
1739224800	33.159999	-0.01	-0.03	33.89	33.89	33.159999	3125
1738965600	33.17	0.94	2.92	33.22	34	33.04	8396
1738879200	32.229999	0.28	0.88	32.43	32.65	32.21	20072
1738792800	31.95	0.36	1.14	31.67	32.299999	31.67	276808
1738706400	31.59	-0.09	-0.28	31.51	31.91	31.43	5188
1738620000	31.68	-0.36	-1.12	31.19	32	31.19	9323
1738360800	32.04	-0.08	-0.25	32.4	32.64	31.94	10030
1738274400	32.119999	0.2	0.63	32.58	32.58	32.03	1880
1738188000	31.92	0.26	0.82	31.67	32	31.66	4064
1738101600	31.66	0.03	0.09	31.65	32.03	31.56	6695
1738015200	31.63	-0.62	-1.92	31.73	32.14	31.61	3213
1737756000	32.25	-0.12	-0.37	32.4	32.409999	32.049999	12567
1737669600	32.369999	1.09	3.48	31.31	32.369999	31.2	37759
1737583200	31.28	-0.44	-1.39	31.78	31.78	31.15	6520
1737496800	31.72	-3.03	-8.72	33.4	33.4	31.32	38739
1737410400	34.75	1.34	4.01	33.99	34.75	33.69	24156
1737151200	33.409999	0.51	1.55	33.64	33.64	33.13	17440
1737064800	32.9	0.35	1.08	32.83	33.11	32.83	2372
1736978400	32.549999	0.23	0.71	32.9	32.9	32.549999	2010
1736892000	32.32	0.27	0.84	32.439999	32.549999	32.13	3881
1736805600	32.049999	0.05	0.16	31.89	32.1	31.78	1221
1736546400	32	-1	-3.03	32.18	32.229999	31.85	2617
1736460000	33	0.06	0.18	33	33	33	637
1736373600	32.939999	0.5	1.54	32.71	32.939999	32.67	3579
1736287200	32.439999	-0.76	-2.29	32.77	32.77	32.439999	2423
1736200800	33.2	0.07	0.21	33.13	33.2	32.869999	3115
1735941600	33.13	-0.2	-0.60	33.06	33.18	33.06	890
1735855200	33.33	-0.38	-1.13	33.87	34.15	33.13	1527
1735682400	33.71	-0.27	-0.79	33.71	33.71	33.71	190
1735596000	33.98	-0.27	-0.79	33.98	33.98	33.98	426
1735336800	34.25	-0.35	-1.01	34.49	34.49	33.78	398
1735066800	34.6	0.53	1.56	34.6	34.6	34.6	349
1734991200	34.07	-0.27	-0.79	34.11	34.11	34.07	1459
1734732000	34.34	0.51	1.51	33.99	34.35	33.9	1800
1734645600	33.83	0.35	1.05	33.8	33.86	33.7	1413
1734559200	33.479999	-1.47	-4.21	35.43	35.43	33.479999	4233
1734472800	34.95	-0.03	-0.09	34.7	35.05	34.7	10062
1734386400	34.98	-0.81	-2.26	35.3	35.3	34.98	1325
1734127200	35.79	0	0.00	35.79	35.79	35.79	0
1734040800	35.79	0	0.00	35.79	35.79	35.79	0
1733954400	35.79	0.48	1.36	35.35	35.82	35.35	1683
1733868000	35.31	0.31	0.89	35	35.31	35	3712
1733781600	35	-0.91	-2.53	35	35	35	600
1733522400	35.91	0.02	0.06	35.89	35.91	35.89	653
1733436180	35.89	0.35	0.98	36.08	36.08	35.89	1616
1733349600	35.54	0.22	0.62	35.35	35.64	35.35	4307
1733263200	35.32	-0.14	-0.39	35.49	35.49	35.32	326
1733176800	35.46	0.06	0.17	34.96	35.48	34.96	1482
1732917600	35.4	0	0.00	35.4	35.4	35.4	0
1732831200	35.4	0	0.00	35.4	35.4	35.4	0
1732744800	35.4	0.38	1.09	35.4	35.4	35.4	532
1732658400	35.02	-0.13	-0.37	35.02	35.02	35.02	387
1732572000	35.15	0.01	0.03	35.18	35.18	35.15	930
1732312800	35.14	-0.23	-0.65	35.3	35.3	34.99	1527
1732226460	35.37	1.41	4.15	34.85	35.37	34.85	934
1732140000	33.96	0.14	0.41	34	34	33.96	291
1732026600	33.82	0	0.00	33.82	33.82	33.82	0
1731940200	33.82	0	0.00	33.82	33.82	33.82	0

Axios Mobile Assets (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions