The closing price for Booking (BKNG) in 2000 was $7.76, on December 29, 2000. It was down 97.5% for the year. The latest price is $5,460.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $7.58 | $8.50 | $7.21 | $7.76 | 982,683 |
December 28 2000 | $8.32 | $8.50 | $7.39 | $7.76 | 598,583 |
December 27 2000 | $6.65 | $9.24 | $6.28 | $8.32 | 1,130,917 |
December 26 2000 | $7.58 | $7.76 | $6.65 | $6.65 | 460,100 |
December 22 2000 | $7.76 | $8.13 | $6.84 | $7.58 | 617,400 |
December 21 2000 | $7.49 | $8.87 | $7.21 | $7.58 | 803,183 |
December 20 2000 | $7.86 | $8.50 | $7.21 | $7.39 | 475,267 |
December 19 2000 | $10.35 | $10.54 | $8.69 | $9.06 | 490,300 |
December 18 2000 | $11.46 | $12.20 | $9.24 | $9.24 | 516,100 |
December 15 2000 | $13.12 | $13.31 | $10.72 | $10.72 | 638,000 |
December 14 2000 | $13.22 | $13.68 | $11.83 | $12.20 | 474,183 |
December 13 2000 | $13.31 | $13.68 | $12.94 | $12.94 | 453,033 |
December 12 2000 | $13.59 | $14.05 | $12.94 | $13.12 | 358,033 |
December 11 2000 | $15.71 | $16.27 | $12.94 | $13.31 | 561,100 |
December 08 2000 | $11.83 | $15.34 | $11.83 | $14.42 | 593,100 |
December 07 2000 | $11.28 | $11.46 | $9.98 | $11.09 | 409,633 |
December 06 2000 | $12.57 | $12.57 | $10.35 | $10.54 | 472,567 |
December 05 2000 | $12.85 | $14.23 | $11.83 | $12.01 | 633,417 |
December 04 2000 | $13.59 | $14.05 | $12.01 | $12.38 | 284,300 |
December 01 2000 | $14.79 | $15.16 | $13.59 | $14.42 | 179,517 |
November 30 2000 | $14.60 | $14.97 | $12.57 | $14.79 | 241,900 |
November 29 2000 | $13.31 | $16.27 | $12.94 | $15.16 | 411,350 |
November 28 2000 | $14.60 | $14.97 | $13.31 | $13.68 | 199,400 |
November 27 2000 | $16.64 | $17.00 | $14.42 | $14.79 | 440,883 |
November 24 2000 | $14.42 | $16.27 | $14.42 | $14.97 | 347,667 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
