The closing price for Booking (BKNG) in 2005 was $22.04, on December 30, 2005. It was down 5.9% for the year. The latest price is $5,598.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.27 | $22.45 | $21.97 | $22.04 | 309,790 |
December 29 2005 | $22.45 | $22.64 | $22.23 | $22.47 | 201,655 |
December 28 2005 | $22.53 | $22.67 | $22.41 | $22.52 | 187,210 |
December 27 2005 | $22.61 | $22.92 | $22.22 | $22.44 | 219,317 |
December 23 2005 | $22.75 | $22.96 | $22.52 | $22.67 | 156,731 |
December 22 2005 | $22.75 | $23.10 | $22.75 | $22.85 | 207,910 |
December 21 2005 | $22.88 | $22.92 | $22.61 | $22.81 | 286,177 |
December 20 2005 | $22.99 | $22.99 | $22.33 | $22.80 | 387,604 |
December 19 2005 | $23.19 | $23.51 | $23.02 | $23.10 | 281,168 |
December 16 2005 | $23.29 | $23.50 | $22.99 | $23.25 | 340,894 |
December 15 2005 | $23.29 | $23.49 | $22.78 | $23.28 | 340,329 |
December 14 2005 | $23.50 | $23.63 | $22.96 | $23.40 | 266,977 |
December 13 2005 | $24.01 | $24.01 | $23.28 | $23.52 | 471,357 |
December 12 2005 | $23.71 | $24.32 | $23.50 | $24.06 | 385,975 |
December 09 2005 | $23.58 | $23.92 | $23.46 | $23.65 | 255,308 |
December 08 2005 | $23.95 | $24.00 | $23.28 | $23.71 | 316,634 |
December 07 2005 | $24.21 | $24.31 | $23.85 | $23.86 | 229,312 |
December 06 2005 | $23.80 | $24.53 | $23.80 | $24.29 | 464,846 |
December 05 2005 | $23.98 | $24.23 | $23.78 | $23.88 | 375,855 |
December 02 2005 | $24.19 | $24.36 | $24.00 | $24.11 | 388,561 |
December 01 2005 | $23.66 | $24.38 | $23.61 | $24.26 | 612,299 |
November 30 2005 | $23.22 | $23.80 | $22.98 | $23.72 | 587,490 |
November 29 2005 | $23.46 | $23.53 | $23.22 | $23.25 | 599,828 |
November 28 2005 | $23.83 | $23.83 | $23.44 | $23.46 | 355,302 |
November 25 2005 | $23.61 | $23.79 | $23.52 | $23.69 | 86,769 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
