The lowest closing price for Booking (BKNG) in 1999 was $10.96, on December 30, 1999. It was down 44.2% for the year. The latest price is $160.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $11.03 | $11.58 | $10.97 | $11.11 | 10,254,167 |
December 30 1999 | $11.84 | $11.90 | $10.67 | $10.96 | 23,977,500 |
December 29 1999 | $12.15 | $12.48 | $11.84 | $11.85 | 11,580,833 |
December 28 1999 | $12.75 | $12.78 | $12.13 | $12.16 | 12,475,000 |
December 27 1999 | $13.51 | $13.60 | $12.57 | $12.75 | 17,207,083 |
December 23 1999 | $13.38 | $13.45 | $12.78 | $12.89 | 6,827,500 |
December 22 1999 | $13.99 | $14.39 | $13.26 | $13.36 | 8,435,833 |
December 21 1999 | $13.38 | $14.15 | $13.28 | $13.92 | 13,090,417 |
December 20 1999 | $13.60 | $13.76 | $12.92 | $13.13 | 7,261,250 |
December 17 1999 | $13.60 | $13.60 | $13.01 | $13.35 | 6,324,167 |
December 16 1999 | $14.01 | $14.29 | $13.36 | $13.41 | 11,638,333 |
December 15 1999 | $12.72 | $13.19 | $12.31 | $12.95 | 7,003,333 |
December 14 1999 | $13.44 | $13.45 | $12.66 | $12.75 | 13,296,250 |
December 13 1999 | $13.83 | $13.92 | $13.36 | $13.60 | 8,297,500 |
December 10 1999 | $13.77 | $14.24 | $13.54 | $13.69 | 11,212,917 |
December 09 1999 | $14.49 | $14.56 | $13.13 | $13.57 | 16,155,000 |
December 08 1999 | $14.33 | $14.59 | $13.83 | $13.92 | 10,805,000 |
December 07 1999 | $14.40 | $14.73 | $14.24 | $14.42 | 6,742,500 |
December 06 1999 | $14.54 | $14.81 | $14.21 | $14.32 | 11,044,167 |
December 03 1999 | $15.75 | $15.82 | $14.48 | $14.51 | 18,562,917 |
December 02 1999 | $14.98 | $15.30 | $14.77 | $15.25 | 23,767,083 |
December 01 1999 | $14.67 | $14.86 | $14.17 | $14.21 | 8,757,500 |
November 30 1999 | $15.18 | $15.19 | $14.48 | $14.54 | 6,750,417 |
November 29 1999 | $15.30 | $15.68 | $15.02 | $15.09 | 16,216,250 |
November 26 1999 | $14.71 | $15.33 | $14.55 | $14.92 | 19,881,667 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.