The closing price for Booking (BKNG) in 2005 was $21.96, on December 30, 2005. It was down 5.9% for the year. The latest price is $5,393.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $22.19 | $22.36 | $21.89 | $21.96 | 309,500 |
December 29 2005 | $22.36 | $22.56 | $22.15 | $22.38 | 204,600 |
December 28 2005 | $22.45 | $22.59 | $22.32 | $22.44 | 187,300 |
December 27 2005 | $22.53 | $22.84 | $22.14 | $22.35 | 219,300 |
December 23 2005 | $22.67 | $22.88 | $22.44 | $22.59 | 156,800 |
December 22 2005 | $22.67 | $23.01 | $22.67 | $22.77 | 208,000 |
December 21 2005 | $22.80 | $22.84 | $22.53 | $22.73 | 286,200 |
December 20 2005 | $22.91 | $22.91 | $22.25 | $22.72 | 387,700 |
December 19 2005 | $23.10 | $23.43 | $22.93 | $23.01 | 280,900 |
December 16 2005 | $23.21 | $23.42 | $22.91 | $23.16 | 341,000 |
December 15 2005 | $23.21 | $23.41 | $22.70 | $23.20 | 340,400 |
December 14 2005 | $23.42 | $23.54 | $22.88 | $23.32 | 266,900 |
December 13 2005 | $23.92 | $23.92 | $23.20 | $23.44 | 471,400 |
December 12 2005 | $23.62 | $24.23 | $23.42 | $23.98 | 388,000 |
December 09 2005 | $23.50 | $23.83 | $23.38 | $23.56 | 255,300 |
December 08 2005 | $23.86 | $23.91 | $23.20 | $23.62 | 316,600 |
December 07 2005 | $24.22 | $24.22 | $23.76 | $23.77 | 229,300 |
December 06 2005 | $23.71 | $24.44 | $23.71 | $24.20 | 480,800 |
December 05 2005 | $23.89 | $24.14 | $23.69 | $23.79 | 375,800 |
December 02 2005 | $24.11 | $24.27 | $23.91 | $24.03 | 388,800 |
December 01 2005 | $23.57 | $24.29 | $23.53 | $24.17 | 612,300 |
November 30 2005 | $23.13 | $23.71 | $22.90 | $23.63 | 597,200 |
November 29 2005 | $23.38 | $23.45 | $23.13 | $23.16 | 599,900 |
November 28 2005 | $23.74 | $23.74 | $23.36 | $23.38 | 355,700 |
November 25 2005 | $23.53 | $23.70 | $23.43 | $23.60 | 86,800 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
