The closing price for Booking (BKNG) last year was $4,941.21, on December 31. It was up 42.4% for the year. The latest price is $5,164.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $4,962.67 | $4,979.81 | $4,936.08 | $4,941.21 | 105,300 |
December 30 2024 | $4,965.16 | $4,989.01 | $4,911.00 | $4,963.54 | 147,700 |
December 27 2024 | $5,032.29 | $5,050.83 | $4,988.66 | $5,009.80 | 116,500 |
December 26 2024 | $5,066.16 | $5,097.77 | $5,064.91 | $5,068.13 | 68,700 |
December 24 2024 | $5,058.42 | $5,094.89 | $5,023.03 | $5,094.89 | 78,600 |
December 23 2024 | $5,039.04 | $5,043.62 | $4,977.71 | $5,035.39 | 165,200 |
December 20 2024 | $4,928.29 | $5,057.36 | $4,928.29 | $5,020.94 | 463,800 |
December 19 2024 | $4,969.71 | $4,993.17 | $4,919.75 | $4,953.13 | 278,200 |
December 18 2024 | $5,126.73 | $5,138.97 | $4,912.80 | $4,916.28 | 316,300 |
December 17 2024 | $5,100.91 | $5,148.90 | $5,081.86 | $5,126.73 | 220,500 |
December 16 2024 | $5,178.13 | $5,202.75 | $5,113.04 | $5,123.92 | 342,500 |
December 13 2024 | $5,211.30 | $5,231.60 | $5,185.05 | $5,198.98 | 164,100 |
December 12 2024 | $5,270.98 | $5,308.01 | $5,226.87 | $5,240.08 | 147,500 |
December 11 2024 | $5,224.55 | $5,266.55 | $5,190.20 | $5,264.01 | 196,400 |
December 10 2024 | $5,145.67 | $5,195.06 | $5,083.58 | $5,156.93 | 254,700 |
December 09 2024 | $5,211.30 | $5,251.38 | $5,113.92 | $5,121.40 | 273,000 |
December 06 2024 | $5,231.19 | $5,307.97 | $5,231.19 | $5,271.31 | 188,300 |
December 05 2024 | $5,216.46 | $5,292.04 | $5,162.97 | $5,250.28 | 183,700 |
December 04 2024 | $5,162.97 | $5,211.29 | $5,125.01 | $5,205.82 | 203,200 |
December 03 2024 | $5,187.07 | $5,220.75 | $5,167.11 | $5,177.24 | 195,900 |
December 02 2024 | $5,169.33 | $5,195.92 | $5,148.11 | $5,187.07 | 205,900 |
November 29 2024 | $5,140.49 | $5,192.75 | $5,140.49 | $5,164.93 | 132,700 |
November 27 2024 | $5,150.74 | $5,192.75 | $5,124.24 | $5,185.95 | 171,100 |
November 26 2024 | $5,073.61 | $5,177.86 | $5,073.61 | $5,177.58 | 162,700 |
November 25 2024 | $5,175.87 | $5,199.70 | $5,037.55 | $5,072.45 | 444,500 |
Daily pricing data for Booking dates back to 3/30/1999, and may be incomplete.
