$178.75
−12.11−6.34%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on BKNG
Booking Holdings Inc. Common Stock is down 6.34% to $178.75, lagging the Industrials sector on 1.49× average volume.
- Underperforming the Industrials sector by 5.81 points today (−0.54% group vs. −6.34% here)
- Just 7.5% off the 52-week low of $166.25
- Volume tracking at 1.49× the 20-day average — roughly in line with recent sessions
- Closed in the bottom 6% of today's intraday range
Range: $175.76 – 180.41Change: +0.17%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $178.45 | 75.2K |
| Apr 21, 1:40 PM | $178.29 | 37.2K |
| Apr 21, 1:45 PM | $177.96 | 30.6K |
| Apr 21, 1:50 PM | $177.58 | 67.7K |
| Apr 21, 1:55 PM | $176.92 | 77.2K |
| Apr 21, 2:00 PM | $176.25 | 43.9K |
| Apr 21, 2:05 PM | $175.81 | 83.2K |
| Apr 21, 2:10 PM | $176.31 | 57.6K |
| Apr 21, 2:15 PM | $176.83 | 47.8K |
| Apr 21, 2:20 PM | $176.60 | 47.9K |
| Apr 21, 2:25 PM | $177.20 | 61.4K |
| Apr 21, 2:30 PM | $176.79 | 58.6K |
| Apr 21, 2:35 PM | $176.84 | 49.1K |
| Apr 21, 2:40 PM | $176.57 | 65.5K |
| Apr 21, 2:45 PM | $176.02 | 62.8K |
| Apr 21, 2:50 PM | $176.70 | 48.5K |
| Apr 21, 2:55 PM | $176.48 | 54.5K |
| Apr 21, 3:00 PM | $176.65 | 48.2K |
| Apr 21, 3:05 PM | $177.01 | 60.4K |
| Apr 21, 3:10 PM | $176.79 | 58.2K |
| Apr 21, 3:15 PM | $176.78 | 49.2K |
| Apr 21, 3:20 PM | $176.82 | 60.5K |
| Apr 21, 3:25 PM | $177.15 | 77.2K |
| Apr 21, 3:30 PM | $176.50 | 79.4K |
| Apr 21, 3:35 PM | $176.51 | 72.5K |
| Apr 21, 3:40 PM | $176.43 | 61.7K |
| Apr 21, 3:45 PM | $176.27 | 81.6K |
| Apr 21, 3:50 PM | $175.76 | 59.4K |
| Apr 21, 3:55 PM | $176.14 | 50.1K |
| Apr 21, 4:00 PM | $176.30 | 34.6K |
| Apr 21, 4:05 PM | $176.76 | 79.4K |
| Apr 21, 4:10 PM | $176.92 | 37.1K |
| Apr 21, 4:15 PM | $177.44 | 72.3K |
| Apr 21, 4:20 PM | $177.65 | 43.3K |
| Apr 21, 4:25 PM | $177.10 | 82.7K |
| Apr 21, 4:30 PM | $177.45 | 81.2K |
| Apr 21, 4:35 PM | $177.67 | 68.7K |
| Apr 21, 4:40 PM | $177.49 | 81.6K |
| Apr 21, 4:45 PM | $178.12 | 61.8K |
| Apr 21, 4:50 PM | $177.72 | 65.8K |
| Apr 21, 4:55 PM | $178.18 | 63.0K |
| Apr 21, 5:00 PM | $178.59 | 63.1K |
| Apr 21, 5:05 PM | $178.70 | 49.3K |
| Apr 21, 5:10 PM | $179.23 | 79.6K |
| Apr 21, 5:15 PM | $179.12 | 54.8K |
| Apr 21, 5:20 PM | $179.74 | 36.3K |
| Apr 21, 5:25 PM | $180.41 | 59.8K |
| Apr 21, 5:30 PM | $179.98 | 40.2K |
| Apr 21, 5:35 PM | $179.66 | 78.6K |
| Apr 21, 5:40 PM | $179.22 | 48.0K |
| Apr 21, 5:45 PM | $178.94 | 69.9K |
| Apr 21, 5:50 PM | $178.57 | 35.5K |
| Apr 21, 5:55 PM | $178.50 | 80.6K |
| Apr 21, 6:00 PM | $178.21 | 62.7K |
| Apr 21, 6:05 PM | $177.94 | 46.4K |
| Apr 21, 6:10 PM | $178.39 | 38.7K |
| Apr 21, 6:15 PM | $177.76 | 32.6K |
| Apr 21, 6:20 PM | $177.96 | 61.6K |
| Apr 21, 6:25 PM | $178.51 | 40.6K |
| Apr 21, 6:30 PM | $178.13 | 55.8K |
| Apr 21, 6:35 PM | $178.10 | 57.8K |
| Apr 21, 6:40 PM | $177.49 | 41.3K |
| Apr 21, 6:45 PM | $177.12 | 59.4K |
| Apr 21, 6:50 PM | $177.19 | 76.7K |
| Apr 21, 6:55 PM | $176.86 | 47.7K |
| Apr 21, 7:00 PM | $176.72 | 35.4K |
| Apr 21, 7:05 PM | $177.40 | 59.5K |
| Apr 21, 7:10 PM | $177.54 | 62.6K |
| Apr 21, 7:15 PM | $177.14 | 50.1K |
| Apr 21, 7:20 PM | $176.46 | 35.5K |
| Apr 21, 7:25 PM | $176.98 | 77.8K |
| Apr 21, 7:30 PM | $177.47 | 74.0K |
| Apr 21, 7:35 PM | $177.22 | 65.9K |
| Apr 21, 7:40 PM | $177.79 | 61.5K |
| Apr 21, 7:45 PM | $178.15 | 37.2K |
| Apr 21, 7:50 PM | $178.23 | 37.3K |
| Apr 21, 7:55 PM | $178.53 | 47.4K |
| Apr 21, 8:00 PM | $178.75 | 42.8K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $190.86
- Open
- $190.56
- Day's Range
- $177.90 – 191.01
- 52-Week Range
- $166.25 – 5,839.41
- Volume
- 6.1M
- Avg Volume (20d)
- 4.1M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Atoic coverage
No articles yet mentioning BKNG. We publish when a signal fires — check back.