The closing price for Booking (BKNG) in 2004 was $23.29, on December 31, 2004. It was up 30.7% for the year. The latest price is $5,598.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $23.63 | $23.66 | $23.14 | $23.29 | 318,907 |
December 30 2004 | $23.54 | $23.69 | $23.08 | $23.49 | 395,971 |
December 29 2004 | $23.59 | $23.91 | $23.46 | $23.52 | 245,681 |
December 28 2004 | $24.17 | $24.17 | $23.60 | $23.67 | 309,026 |
December 27 2004 | $23.78 | $23.98 | $23.21 | $23.48 | 362,102 |
December 23 2004 | $23.87 | $23.87 | $23.42 | $23.68 | 389,069 |
December 22 2004 | $23.81 | $23.95 | $23.36 | $23.72 | 571,830 |
December 21 2004 | $22.56 | $24.14 | $22.56 | $23.72 | 3,079,844 |
December 20 2004 | $22.86 | $22.99 | $22.22 | $22.30 | 830,658 |
December 17 2004 | $23.05 | $23.15 | $22.54 | $22.75 | 483,518 |
December 16 2004 | $23.52 | $23.77 | $22.72 | $22.98 | 687,325 |
December 15 2004 | $23.55 | $23.66 | $23.19 | $23.61 | 426,280 |
December 14 2004 | $23.19 | $23.66 | $23.19 | $23.44 | 385,863 |
December 13 2004 | $23.21 | $23.38 | $22.97 | $23.22 | 321,138 |
December 10 2004 | $23.47 | $23.73 | $22.90 | $23.20 | 586,101 |
December 09 2004 | $23.68 | $23.73 | $22.88 | $23.66 | 387,165 |
December 08 2004 | $23.87 | $23.92 | $23.40 | $23.63 | 292,108 |
December 07 2004 | $24.76 | $24.89 | $23.42 | $23.68 | 629,199 |
December 06 2004 | $24.56 | $24.68 | $24.22 | $24.49 | 352,212 |
December 03 2004 | $24.98 | $24.98 | $24.23 | $24.39 | 606,563 |
December 02 2004 | $24.45 | $25.82 | $24.05 | $24.25 | 1,731,653 |
December 01 2004 | $23.63 | $24.56 | $23.55 | $24.21 | 891,412 |
November 30 2004 | $23.80 | $23.84 | $23.46 | $23.57 | 306,125 |
November 29 2004 | $24.00 | $24.29 | $23.45 | $23.74 | 444,053 |
November 26 2004 | $23.87 | $24.12 | $23.71 | $23.79 | 152,691 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
