The closing price for Booking (BKNG) in 2004 was $23.21, on December 31, 2004. It was up 30.7% for the year. The latest price is $5,395.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.54 | $23.57 | $23.05 | $23.21 | 318,700 |
December 30 2004 | $23.46 | $23.60 | $22.99 | $23.41 | 396,000 |
December 29 2004 | $23.51 | $23.82 | $23.38 | $23.44 | 245,700 |
December 28 2004 | $24.09 | $24.09 | $23.52 | $23.58 | 302,300 |
December 27 2004 | $23.69 | $23.89 | $23.12 | $23.40 | 362,200 |
December 23 2004 | $23.78 | $23.78 | $23.34 | $23.59 | 389,100 |
December 22 2004 | $23.72 | $23.86 | $23.28 | $23.63 | 558,300 |
December 21 2004 | $22.48 | $24.06 | $22.48 | $23.63 | 3,079,100 |
December 20 2004 | $22.78 | $22.91 | $22.14 | $22.22 | 827,800 |
December 17 2004 | $22.96 | $23.06 | $22.46 | $22.67 | 483,400 |
December 16 2004 | $23.44 | $23.68 | $22.64 | $22.90 | 687,400 |
December 15 2004 | $23.47 | $23.57 | $23.10 | $23.53 | 424,300 |
December 14 2004 | $23.10 | $23.57 | $23.10 | $23.36 | 385,900 |
December 13 2004 | $23.12 | $23.30 | $22.89 | $23.13 | 319,900 |
December 10 2004 | $23.39 | $23.64 | $22.82 | $23.11 | 577,400 |
December 09 2004 | $23.59 | $23.64 | $22.80 | $23.57 | 387,200 |
December 08 2004 | $23.78 | $23.83 | $23.32 | $23.54 | 292,200 |
December 07 2004 | $24.67 | $24.80 | $23.34 | $23.59 | 618,300 |
December 06 2004 | $24.47 | $24.59 | $24.14 | $24.40 | 345,300 |
December 03 2004 | $24.89 | $24.89 | $24.15 | $24.30 | 605,200 |
December 02 2004 | $24.36 | $25.73 | $23.96 | $24.16 | 1,704,800 |
December 01 2004 | $23.54 | $24.47 | $23.47 | $24.13 | 889,700 |
November 30 2004 | $23.71 | $23.75 | $23.38 | $23.49 | 305,000 |
November 29 2004 | $23.91 | $24.20 | $23.37 | $23.65 | 443,200 |
November 26 2004 | $23.78 | $24.04 | $23.62 | $23.70 | 152,700 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
