The closing price for Booking (BKNG) in August 2010 was $286.79, on August 31, 2010. It was up 28.5% for the month. The latest price is $5,436.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2010 | $283.36 | $290.05 | $283.17 | $286.79 | 817,700 |
August 30 2010 | $292.74 | $292.83 | $284.78 | $285.02 | 659,800 |
August 27 2010 | $282.87 | $293.20 | $278.55 | $292.89 | 1,241,600 |
August 26 2010 | $291.52 | $291.73 | $281.19 | $281.19 | 992,300 |
August 25 2010 | $284.75 | $292.21 | $283.66 | $290.15 | 1,085,900 |
August 24 2010 | $291.13 | $291.34 | $285.33 | $287.10 | 1,373,600 |
August 23 2010 | $299.20 | $301.80 | $294.69 | $294.99 | 908,900 |
August 20 2010 | $293.74 | $298.33 | $291.68 | $297.49 | 923,000 |
August 19 2010 | $292.04 | $303.98 | $289.15 | $294.65 | 1,219,600 |
August 18 2010 | $298.09 | $304.48 | $291.98 | $292.84 | 1,513,400 |
August 17 2010 | $293.15 | $302.55 | $291.29 | $298.68 | 1,983,900 |
August 16 2010 | $290.59 | $294.38 | $288.28 | $289.78 | 972,300 |
August 13 2010 | $294.68 | $297.12 | $289.75 | $292.41 | 1,157,300 |
August 12 2010 | $282.38 | $296.01 | $281.09 | $294.78 | 1,739,000 |
August 11 2010 | $284.84 | $287.12 | $280.76 | $284.45 | 1,228,800 |
August 10 2010 | $284.59 | $291.11 | $282.61 | $289.28 | 1,494,900 |
August 09 2010 | $291.83 | $291.92 | $285.34 | $288.02 | 1,457,800 |
August 06 2010 | $285.28 | $294.18 | $284.04 | $290.50 | 3,189,000 |
August 05 2010 | $274.99 | $287.96 | $272.54 | $287.96 | 2,902,500 |
August 04 2010 | $267.91 | $282.23 | $267.86 | $276.77 | 6,827,000 |
August 03 2010 | $223.85 | $230.63 | $222.51 | $226.96 | 2,660,200 |
August 02 2010 | $223.25 | $226.30 | $221.71 | $223.72 | 850,000 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
