The closing price for Booking (BKNG) in May 2000 was $225.07, on May 31, 2000. It was down 40.9% for the month. The latest price is $4,140.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2000 | $228.39 | $230.23 | $219.90 | $225.07 | 287,783 |
May 30 2000 | $219.16 | $233.92 | $211.05 | $231.71 | 393,217 |
May 26 2000 | $214.37 | $219.16 | $198.50 | $213.26 | 259,833 |
May 25 2000 | $237.24 | $246.84 | $207.36 | $214.00 | 831,933 |
May 24 2000 | $236.14 | $237.61 | $195.18 | $215.47 | 1,009,067 |
May 23 2000 | $264.55 | $264.92 | $236.14 | $239.09 | 413,433 |
May 22 2000 | $265.65 | $265.65 | $242.41 | $262.33 | 505,200 |
May 19 2000 | $274.51 | $282.63 | $262.70 | $264.18 | 389,450 |
May 18 2000 | $299.60 | $304.03 | $274.51 | $277.83 | 534,167 |
May 17 2000 | $312.51 | $314.36 | $294.43 | $299.23 | 522,450 |
May 16 2000 | $306.24 | $337.88 | $306.24 | $319.15 | 852,017 |
May 15 2000 | $304.03 | $305.50 | $266.39 | $297.75 | 520,033 |
May 12 2000 | $296.65 | $305.50 | $291.11 | $293.33 | 253,617 |
May 11 2000 | $309.19 | $312.14 | $290.00 | $292.22 | 292,850 |
May 10 2000 | $306.98 | $316.57 | $295.54 | $304.39 | 316,133 |
May 09 2000 | $325.79 | $326.90 | $298.86 | $312.51 | 348,650 |
May 08 2000 | $343.50 | $351.99 | $323.95 | $323.95 | 204,667 |
May 05 2000 | $338.71 | $350.51 | $335.39 | $339.08 | 264,800 |
May 04 2000 | $344.61 | $364.90 | $333.54 | $342.03 | 332,667 |
May 03 2000 | $346.83 | $348.30 | $325.43 | $342.49 | 304,650 |
May 02 2000 | $375.60 | $380.77 | $348.30 | $351.25 | 283,417 |
May 01 2000 | $381.14 | $388.89 | $372.28 | $375.24 | 471,267 |
Daily pricing data for Booking dates back to 3/31/1999, and may be incomplete.
