The average closing price for Booking (BKNG) in December 2019 was $1,945.04. It was up 8.2% for the month. The latest price is $4,393.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $2,013.56 | $2,024.86 | $2,007.13 | $2,020.67 | 226,900 |
December 30 2019 | $2,038.63 | $2,049.14 | $2,017.46 | $2,020.80 | 224,700 |
December 27 2019 | $2,029.79 | $2,047.49 | $2,020.59 | $2,039.17 | 280,000 |
December 26 2019 | $2,016.35 | $2,035.50 | $2,014.68 | $2,031.09 | 182,600 |
December 24 2019 | $1,999.52 | $2,014.34 | $1,998.59 | $2,011.09 | 97,300 |
December 23 2019 | $1,993.39 | $2,008.63 | $1,985.20 | $1,999.38 | 219,600 |
December 20 2019 | $1,984.53 | $1,992.40 | $1,970.10 | $1,990.69 | 583,200 |
December 19 2019 | $1,963.87 | $1,982.53 | $1,962.65 | $1,970.87 | 277,500 |
December 18 2019 | $1,976.33 | $1,976.33 | $1,945.93 | $1,959.45 | 379,800 |
December 17 2019 | $1,967.80 | $1,979.25 | $1,958.95 | $1,969.64 | 311,300 |
December 16 2019 | $1,951.54 | $1,965.84 | $1,951.54 | $1,962.90 | 264,100 |
December 13 2019 | $1,929.30 | $1,957.96 | $1,917.70 | $1,941.83 | 395,700 |
December 12 2019 | $1,899.76 | $1,927.50 | $1,893.48 | $1,917.11 | 302,400 |
December 11 2019 | $1,885.06 | $1,898.75 | $1,873.82 | $1,894.88 | 267,400 |
December 10 2019 | $1,871.77 | $1,895.39 | $1,870.97 | $1,873.97 | 238,800 |
December 09 2019 | $1,897.04 | $1,897.60 | $1,872.54 | $1,875.11 | 343,100 |
December 06 2019 | $1,892.31 | $1,904.75 | $1,889.30 | $1,899.19 | 299,300 |
December 05 2019 | $1,897.94 | $1,897.94 | $1,870.90 | $1,873.56 | 362,800 |
December 04 2019 | $1,864.14 | $1,897.94 | $1,849.71 | $1,890.60 | 423,600 |
December 03 2019 | $1,835.36 | $1,851.29 | $1,822.70 | $1,849.71 | 192,700 |
December 02 2019 | $1,867.65 | $1,872.85 | $1,837.69 | $1,854.10 | 400,300 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
