The closing price for Booking (BKNG) in April 2000 was $374.10, on April 28, 2000. It was down 18.5% for the month. The latest price is $5,494.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2000 | $384.83 | $396.28 | $370.41 | $374.10 | 484,467 |
April 27 2000 | $354.88 | $399.98 | $351.92 | $384.09 | 372,867 |
April 26 2000 | $390.37 | $390.74 | $360.80 | $377.80 | 529,317 |
April 25 2000 | $385.19 | $409.59 | $368.19 | $381.87 | 501,533 |
April 24 2000 | $372.63 | $390.37 | $332.70 | $365.23 | 538,400 |
April 20 2000 | $389.63 | $409.22 | $380.02 | $401.46 | 406,567 |
April 19 2000 | $375.58 | $385.19 | $337.14 | $384.83 | 581,200 |
April 18 2000 | $312.00 | $384.09 | $288.34 | $378.54 | 1,059,817 |
April 17 2000 | $329.01 | $335.66 | $293.52 | $307.93 | 730,633 |
April 14 2000 | $351.92 | $366.71 | $306.82 | $346.29 | 1,033,267 |
April 13 2000 | $363.75 | $385.19 | $357.84 | $367.45 | 735,983 |
April 12 2000 | $392.59 | $393.33 | $354.14 | $355.62 | 509,133 |
April 11 2000 | $415.51 | $418.10 | $366.71 | $384.83 | 741,000 |
April 10 2000 | $466.89 | $466.89 | $419.94 | $431.03 | 387,383 |
April 07 2000 | $474.65 | $508.66 | $439.54 | $461.72 | 617,217 |
April 06 2000 | $429.56 | $469.48 | $429.56 | $456.17 | 315,717 |
April 05 2000 | $434.36 | $446.56 | $402.20 | $425.49 | 409,817 |
April 04 2000 | $407.38 | $446.56 | $343.05 | $445.08 | 839,567 |
April 03 2000 | $458.76 | $459.50 | $384.46 | $386.67 | 616,900 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
