The closing price for Booking (BKNG) in August 2010 was $288.33, on August 31, 2010. It was up 28.5% for the month. The latest price is $5,197.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $284.89 | $291.61 | $284.69 | $288.33 | 818,087 |
August 30 2010 | $294.31 | $294.40 | $286.31 | $286.55 | 660,567 |
August 27 2010 | $284.39 | $294.78 | $280.05 | $294.46 | 1,241,878 |
August 26 2010 | $293.09 | $293.29 | $282.70 | $282.70 | 993,359 |
August 25 2010 | $286.28 | $293.78 | $285.18 | $291.71 | 1,085,847 |
August 24 2010 | $292.69 | $292.91 | $286.86 | $288.64 | 1,373,665 |
August 23 2010 | $300.81 | $303.42 | $296.27 | $296.58 | 908,841 |
August 20 2010 | $295.32 | $299.93 | $293.24 | $299.09 | 922,945 |
August 19 2010 | $293.61 | $305.61 | $290.70 | $296.23 | 1,219,790 |
August 18 2010 | $299.69 | $306.11 | $293.55 | $294.41 | 1,521,450 |
August 17 2010 | $294.73 | $304.17 | $292.86 | $300.29 | 1,983,875 |
August 16 2010 | $292.15 | $295.96 | $289.83 | $291.33 | 972,294 |
August 13 2010 | $296.26 | $298.71 | $291.31 | $293.98 | 1,158,320 |
August 12 2010 | $283.90 | $297.60 | $282.60 | $296.36 | 1,742,215 |
August 11 2010 | $286.37 | $288.66 | $282.26 | $285.97 | 1,229,740 |
August 10 2010 | $286.12 | $292.67 | $284.12 | $290.83 | 1,495,588 |
August 09 2010 | $293.39 | $293.49 | $286.87 | $289.56 | 1,457,878 |
August 06 2010 | $286.81 | $295.76 | $285.57 | $292.06 | 3,189,055 |
August 05 2010 | $276.47 | $289.50 | $274.00 | $289.50 | 2,906,909 |
August 04 2010 | $269.35 | $283.75 | $269.30 | $278.26 | 6,828,113 |
August 03 2010 | $225.05 | $231.87 | $223.70 | $228.18 | 2,660,174 |
August 02 2010 | $224.45 | $227.51 | $222.90 | $224.92 | 851,427 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
