The closing price for Booking (BKNG) in August 2010 was $11.45, on August 31, 2010. It was up 28.5% for the month. The latest price is $173.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $11.31 | $11.58 | $11.30 | $11.45 | 818,087 |
August 30 2010 | $11.68 | $11.69 | $11.37 | $11.37 | 660,567 |
August 27 2010 | $11.29 | $11.70 | $11.12 | $11.69 | 1,241,878 |
August 26 2010 | $11.63 | $11.64 | $11.22 | $11.22 | 993,359 |
August 25 2010 | $11.36 | $11.66 | $11.32 | $11.58 | 1,085,847 |
August 24 2010 | $11.62 | $11.63 | $11.39 | $11.46 | 1,373,665 |
August 23 2010 | $11.94 | $12.04 | $11.76 | $11.77 | 908,841 |
August 20 2010 | $11.72 | $11.91 | $11.64 | $11.87 | 922,945 |
August 19 2010 | $11.66 | $12.13 | $11.54 | $11.76 | 1,219,790 |
August 18 2010 | $11.90 | $12.15 | $11.65 | $11.69 | 1,521,450 |
August 17 2010 | $11.70 | $12.07 | $11.63 | $11.92 | 1,983,875 |
August 16 2010 | $11.60 | $11.75 | $11.51 | $11.56 | 972,294 |
August 13 2010 | $11.76 | $11.86 | $11.56 | $11.67 | 1,158,320 |
August 12 2010 | $11.27 | $11.81 | $11.22 | $11.76 | 1,742,215 |
August 11 2010 | $11.37 | $11.46 | $11.20 | $11.35 | 1,229,740 |
August 10 2010 | $11.36 | $11.62 | $11.28 | $11.54 | 1,495,588 |
August 09 2010 | $11.65 | $11.65 | $11.39 | $11.49 | 1,457,878 |
August 06 2010 | $11.39 | $11.74 | $11.34 | $11.59 | 3,189,055 |
August 05 2010 | $10.97 | $11.49 | $10.88 | $11.49 | 2,906,909 |
August 04 2010 | $10.69 | $11.26 | $10.69 | $11.05 | 6,828,113 |
August 03 2010 | $8.93 | $9.20 | $8.88 | $9.06 | 2,660,174 |
August 02 2010 | $8.91 | $9.03 | $8.85 | $8.93 | 851,427 |
Daily pricing data for Booking dates back to 3/29/1999, and may be incomplete.
