The closing price for Booking (BKNG) in 2021 was $2,373.28, on December 31, 2021. It was up 6.6% for the year. The latest price is $5,189.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $2,365.29 | $2,391.27 | $2,357.97 | $2,373.28 | 182,311 |
December 30 2021 | $2,359.88 | $2,402.44 | $2,359.88 | $2,370.01 | 195,851 |
December 29 2021 | $2,363.11 | $2,384.87 | $2,348.32 | $2,358.89 | 102,999 |
December 28 2021 | $2,361.24 | $2,388.80 | $2,339.47 | $2,361.10 | 146,037 |
December 27 2021 | $2,363.83 | $2,390.13 | $2,348.82 | $2,368.61 | 165,106 |
December 23 2021 | $2,381.72 | $2,396.21 | $2,369.13 | $2,376.27 | 186,476 |
December 22 2021 | $2,321.31 | $2,380.80 | $2,304.52 | $2,359.38 | 328,619 |
December 21 2021 | $2,217.13 | $2,344.70 | $2,217.13 | $2,340.16 | 557,892 |
December 20 2021 | $2,127.74 | $2,187.40 | $2,084.75 | $2,184.86 | 332,630 |
December 17 2021 | $2,129.26 | $2,207.07 | $2,107.95 | $2,186.55 | 490,752 |
December 16 2021 | $2,163.34 | $2,166.27 | $2,111.91 | $2,141.50 | 525,029 |
December 15 2021 | $2,132.83 | $2,134.39 | $2,063.94 | $2,107.34 | 436,386 |
December 14 2021 | $2,097.07 | $2,141.79 | $2,088.43 | $2,101.95 | 392,387 |
December 13 2021 | $2,178.22 | $2,187.83 | $2,118.53 | $2,126.26 | 392,777 |
December 10 2021 | $2,248.73 | $2,259.13 | $2,196.24 | $2,212.17 | 313,676 |
December 09 2021 | $2,274.70 | $2,274.70 | $2,233.38 | $2,243.09 | 240,438 |
December 08 2021 | $2,244.42 | $2,299.37 | $2,236.01 | $2,282.25 | 375,329 |
December 07 2021 | $2,264.30 | $2,292.49 | $2,206.38 | $2,220.75 | 402,612 |
December 06 2021 | $2,139.61 | $2,270.13 | $2,129.11 | $2,203.19 | 570,713 |
December 03 2021 | $2,161.37 | $2,171.34 | $2,064.85 | $2,091.57 | 406,065 |
December 02 2021 | $2,077.07 | $2,166.20 | $2,052.56 | $2,148.44 | 531,629 |
December 01 2021 | $2,123.70 | $2,158.97 | $2,035.07 | $2,044.66 | 572,726 |
November 30 2021 | $2,098.54 | $2,146.90 | $2,053.09 | $2,079.12 | 660,914 |
November 29 2021 | $2,182.55 | $2,203.79 | $2,117.28 | $2,158.41 | 450,188 |
November 26 2021 | $2,099.01 | $2,139.20 | $2,076.42 | $2,132.25 | 721,819 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
