The closing price for Booking (BKNG) in 2019 was $80.25, on December 31, 2019. It was up 21.4% for the year. The latest price is $167.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $79.96 | $80.41 | $79.71 | $80.25 | 5,673,275 |
December 30 2019 | $80.96 | $81.38 | $80.12 | $80.25 | 5,618,300 |
December 27 2019 | $80.61 | $81.31 | $80.24 | $80.98 | 7,000,400 |
December 26 2019 | $80.08 | $80.84 | $80.01 | $80.66 | 4,566,875 |
December 24 2019 | $79.41 | $80.00 | $79.37 | $79.87 | 2,433,625 |
December 23 2019 | $79.16 | $79.77 | $78.84 | $79.40 | 5,489,750 |
December 20 2019 | $78.81 | $79.12 | $78.24 | $79.06 | 14,579,525 |
December 19 2019 | $77.99 | $78.73 | $77.94 | $78.27 | 6,936,625 |
December 18 2019 | $78.49 | $78.49 | $77.28 | $77.82 | 9,495,450 |
December 17 2019 | $78.15 | $78.60 | $77.80 | $78.22 | 7,783,625 |
December 16 2019 | $77.50 | $78.07 | $77.50 | $77.95 | 6,604,075 |
December 13 2019 | $76.62 | $77.76 | $76.16 | $77.12 | 9,893,875 |
December 12 2019 | $75.45 | $76.55 | $75.20 | $76.13 | 7,561,125 |
December 11 2019 | $74.86 | $75.41 | $74.41 | $75.25 | 6,684,025 |
December 10 2019 | $74.33 | $75.27 | $74.30 | $74.42 | 5,970,025 |
December 09 2019 | $75.34 | $75.36 | $74.36 | $74.47 | 8,645,100 |
December 06 2019 | $75.15 | $75.64 | $75.03 | $75.42 | 7,482,500 |
December 05 2019 | $75.37 | $75.37 | $74.30 | $74.40 | 8,847,900 |
December 04 2019 | $74.03 | $75.37 | $73.46 | $75.08 | 10,590,400 |
December 03 2019 | $72.89 | $73.52 | $72.38 | $73.46 | 7,249,550 |
December 02 2019 | $74.17 | $74.38 | $72.98 | $73.63 | 10,007,500 |
November 29 2019 | $74.43 | $74.63 | $74.20 | $74.40 | 3,839,675 |
November 27 2019 | $73.97 | $74.88 | $73.58 | $74.49 | 6,576,150 |
November 26 2019 | $74.23 | $74.23 | $73.54 | $73.75 | 8,242,375 |
November 25 2019 | $73.66 | $74.34 | $73.26 | $74.14 | 7,466,400 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.