The closing price for Booking (BKNG) in March 2000 was $472.27, on March 31, 2000. It was up 35.3% for the month. The latest price is $4,078.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2000 | $482.60 | $484.08 | $430.58 | $472.27 | 442,117 |
March 30 2000 | $471.53 | $488.51 | $463.42 | $478.91 | 473,467 |
March 29 2000 | $513.60 | $518.39 | $482.60 | $482.97 | 393,783 |
March 28 2000 | $532.78 | $542.38 | $504.74 | $513.23 | 236,783 |
March 27 2000 | $538.32 | $551.23 | $534.26 | $543.11 | 217,650 |
March 24 2000 | $527.62 | $543.48 | $516.92 | $534.26 | 344,750 |
March 23 2000 | $509.17 | $529.46 | $501.79 | $519.50 | 340,483 |
March 22 2000 | $484.82 | $519.50 | $484.82 | $513.60 | 367,000 |
March 21 2000 | $448.66 | $495.15 | $445.71 | $479.65 | 442,467 |
March 20 2000 | $498.10 | $508.06 | $454.56 | $458.62 | 678,683 |
March 17 2000 | $513.23 | $543.11 | $507.69 | $531.31 | 191,567 |
March 16 2000 | $529.83 | $544.22 | $489.98 | $519.13 | 490,267 |
March 15 2000 | $558.61 | $560.09 | $519.50 | $525.40 | 423,417 |
March 14 2000 | $574.84 | $615.43 | $560.09 | $560.45 | 833,183 |
March 13 2000 | $507.69 | $588.86 | $486.29 | $566.36 | 749,767 |
March 10 2000 | $554.92 | $577.80 | $545.33 | $557.87 | 684,417 |
March 09 2000 | $526.88 | $575.58 | $512.12 | $553.08 | 1,778,400 |
March 08 2000 | $499.94 | $530.94 | $467.11 | $516.92 | 1,705,367 |
March 07 2000 | $570.42 | $571.15 | $451.61 | $464.16 | 2,291,917 |
March 06 2000 | $445.71 | $549.02 | $444.97 | $532.41 | 2,516,400 |
March 03 2000 | $428.00 | $443.12 | $415.82 | $442.76 | 1,235,600 |
March 02 2000 | $386.67 | $423.57 | $386.67 | $422.09 | 1,558,650 |
March 01 2000 | $349.04 | $382.25 | $348.30 | $380.03 | 2,040,883 |
Daily pricing data for Booking dates back to 3/31/1999, and may be incomplete.
