The closing price for Booking (BKNG) in 2021 was $2,355.23, on December 31, 2021. It was up 6.6% for the year. The latest price is $4,241.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $2,347.30 | $2,373.09 | $2,340.04 | $2,355.23 | 182,300 |
December 30 2021 | $2,341.93 | $2,384.17 | $2,341.93 | $2,351.98 | 195,800 |
December 29 2021 | $2,345.14 | $2,366.73 | $2,330.46 | $2,340.95 | 103,000 |
December 28 2021 | $2,343.28 | $2,370.63 | $2,321.68 | $2,343.14 | 146,000 |
December 27 2021 | $2,345.85 | $2,371.96 | $2,330.96 | $2,350.60 | 165,100 |
December 23 2021 | $2,363.61 | $2,377.99 | $2,351.11 | $2,358.20 | 186,500 |
December 22 2021 | $2,303.66 | $2,362.69 | $2,287.00 | $2,341.44 | 328,600 |
December 21 2021 | $2,200.27 | $2,326.87 | $2,200.27 | $2,322.37 | 557,700 |
December 20 2021 | $2,111.55 | $2,170.76 | $2,068.89 | $2,168.24 | 332,600 |
December 17 2021 | $2,113.07 | $2,190.28 | $2,091.92 | $2,169.92 | 486,900 |
December 16 2021 | $2,146.88 | $2,149.79 | $2,095.85 | $2,125.21 | 525,000 |
December 15 2021 | $2,116.61 | $2,118.16 | $2,048.25 | $2,091.31 | 436,200 |
December 14 2021 | $2,081.12 | $2,125.50 | $2,072.55 | $2,085.96 | 392,400 |
December 13 2021 | $2,161.65 | $2,171.19 | $2,102.42 | $2,110.09 | 392,800 |
December 10 2021 | $2,231.63 | $2,241.95 | $2,179.54 | $2,195.35 | 313,700 |
December 09 2021 | $2,257.40 | $2,257.40 | $2,216.40 | $2,226.03 | 240,400 |
December 08 2021 | $2,227.35 | $2,281.88 | $2,219.01 | $2,264.89 | 375,200 |
December 07 2021 | $2,247.08 | $2,275.05 | $2,189.60 | $2,203.86 | 402,500 |
December 06 2021 | $2,123.33 | $2,252.86 | $2,112.91 | $2,186.43 | 570,400 |
December 03 2021 | $2,144.93 | $2,154.83 | $2,049.15 | $2,075.66 | 406,100 |
December 02 2021 | $2,061.27 | $2,149.72 | $2,036.95 | $2,132.10 | 531,600 |
December 01 2021 | $2,107.55 | $2,142.54 | $2,019.59 | $2,029.10 | 572,600 |
November 30 2021 | $2,082.58 | $2,130.58 | $2,037.48 | $2,063.31 | 660,700 |
November 29 2021 | $2,165.96 | $2,187.02 | $2,101.18 | $2,142.00 | 450,100 |
November 26 2021 | $2,083.05 | $2,122.93 | $2,060.63 | $2,116.03 | 721,800 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
