BKNG: Booking Holdings Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 9.142

CLOSE 9.0574

Low

LOW 0.2552

High

HIGH 25.02

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	12.6	12.72	11.52	12.3
01/04/2000	12.33	13.74	12.3	12.96
01/05/2000	13.26	15.41	13.11	14.39
01/06/2000	14.73	15.39	13.05	13.8
01/07/2000	14.33	14.58	13.35	13.74
01/10/2000	14.09	14.31	12.69	13.02
01/11/2000	12.9	13.68	12.45	12.68
01/12/2000	12.87	13.01	12.24	12.27
01/13/2000	12.75	12.77	12	12.39
01/14/2000	12.6	13.68	12.54	13.65
01/18/2000	13.38	14.24	13.32	14.21
01/19/2000	14.16	15.09	14	14.99
01/20/2000	14.84	14.88	14.16	14.87
01/21/2000	14.97	15.48	14.76	15.24
01/24/2000	15.41	15.47	14.28	14.39
01/25/2000	14.36	15.18	13.44	15.11
01/26/2000	15.29	16.34	15.18	15.9
01/27/2000	16.26	16.62	15.14	15.39
01/28/2000	15.38	15.41	13.92	14.31
01/31/2000	14.34	14.37	13.56	13.92
02/01/2000	14.01	14.01	13.53	13.74
02/02/2000	13.74	14.88	13.74	14.3
02/03/2000	14.63	14.82	13.89	14.3
02/04/2000	14.76	14.88	14.22	14.49
02/07/2000	14.07	14.85	13.92	14.46
02/08/2000	14.46	14.49	13.53	13.94
02/09/2000	14.03	14.25	13.56	14.03
02/10/2000	14.03	14.04	13.44	13.5
02/11/2000	13.56	13.59	12.84	12.93
02/14/2000	13.19	13.37	12.93	13.05
02/15/2000	13.26	13.26	12.54	12.72
02/16/2000	12.69	12.87	12.51	12.71
02/17/2000	12.99	13.38	12.69	13.2
02/18/2000	13.17	13.2	12.24	12.24
02/22/2000	12.26	12.48	11.64	12.03
02/23/2000	12.05	12.75	12.02	12.45
02/24/2000	13.56	13.8	12.8	13.62
02/25/2000	13.76	13.83	13.14	13.67
02/28/2000	13.79	13.8	12.84	12.93
02/29/2000	12.99	13.68	12.48	13.43
03/01/2000	14.19	15.54	14.16	15.45
03/02/2000	15.72	17.22	15.72	17.16
03/03/2000	17.4	18.02	16.91	18
03/06/2000	18.12	22.32	18.09	21.65
03/07/2000	23.19	23.22	18.36	18.87
03/08/2000	20.33	21.59	18.99	21.02
03/09/2000	21.42	23.4	20.82	22.49
03/10/2000	22.56	23.49	22.17	22.68
03/13/2000	20.64	23.94	19.77	23.03
03/14/2000	23.37	25.02	22.77	22.79
03/15/2000	22.71	22.77	21.12	21.36
03/16/2000	21.54	22.13	19.92	21.11
03/17/2000	20.87	22.08	20.64	21.6
03/20/2000	20.25	20.66	18.48	18.65
03/21/2000	18.24	20.13	18.12	19.5
03/22/2000	19.71	21.12	19.71	20.88
03/23/2000	20.7	21.53	20.4	21.12
03/24/2000	21.45	22.1	21.02	21.72
03/27/2000	21.89	22.41	21.72	22.08
03/28/2000	21.66	22.05	20.52	20.87
03/29/2000	20.88	21.08	19.62	19.64
03/30/2000	19.17	19.86	18.84	19.47
03/31/2000	19.62	19.68	17.51	19.2
04/03/2000	18.62	18.65	15.6	15.69
04/04/2000	16.53	18.12	13.92	18.06
04/05/2000	17.63	18.12	16.32	17.27
04/06/2000	17.43	19.05	17.43	18.51
04/07/2000	19.26	20.64	17.84	18.74
04/10/2000	18.95	18.95	17.04	17.49
04/11/2000	16.86	16.97	14.88	15.62
04/12/2000	15.93	15.96	14.37	14.43
04/13/2000	14.76	15.63	14.52	14.91
04/14/2000	14.28	14.88	12.45	14.05
04/17/2000	13.35	13.62	11.91	12.5
04/18/2000	12.66	15.59	11.7	15.36
04/19/2000	15.24	15.63	13.68	15.62
04/20/2000	15.81	16.61	15.42	16.29
04/24/2000	15.12	15.84	13.5	14.82
04/25/2000	15.63	16.62	14.94	15.5
04/26/2000	15.84	15.86	14.64	15.33
04/27/2000	14.4	16.23	14.28	15.59
04/28/2000	15.62	16.08	15.03	15.18
05/01/2000	15.5	15.81	15.14	15.26
05/02/2000	15.27	15.48	14.16	14.28
05/03/2000	14.1	14.16	13.23	13.92
05/04/2000	14.01	14.84	13.56	13.91
05/05/2000	13.77	14.25	13.64	13.79
05/08/2000	13.97	14.31	13.17	13.17
05/09/2000	13.25	13.29	12.15	12.71
05/10/2000	12.48	12.87	12.02	12.38
05/11/2000	12.57	12.69	11.79	11.88
05/12/2000	12.06	12.42	11.84	11.93
05/15/2000	12.36	12.42	10.83	12.11
05/16/2000	12.45	13.74	12.45	12.98
05/17/2000	12.71	12.78	11.97	12.17
05/18/2000	12.18	12.36	11.16	11.3
05/19/2000	11.16	11.49	10.68	10.74
05/22/2000	10.8	10.8	9.86	10.67
05/23/2000	10.76	10.77	9.6	9.72
05/24/2000	9.6	9.66	7.94	8.76
05/25/2000	9.65	10.04	8.43	8.7
05/26/2000	8.72	8.91	8.07	8.67
05/30/2000	8.91	9.51	8.58	9.42
05/31/2000	9.29	9.36	8.94	9.15
06/01/2000	9.29	10.17	9.24	10.07
06/02/2000	10.2	11.46	10.2	11.16
06/05/2000	11.15	12.36	10.88	11.76
06/06/2000	11.82	11.82	10.58	10.58
06/07/2000	10.53	11.1	10.44	10.8
06/08/2000	11.09	11.21	10.62	10.94
06/09/2000	11.19	11.28	10.68	10.83
06/12/2000	10.8	11.04	9.86	10.08
06/13/2000	10.11	10.62	9.87	10.44
06/14/2000	10.5	10.86	10.32	10.37
06/15/2000	10.7	11	10.11	10.26
06/16/2000	10.4	10.56	10.11	10.37
06/19/2000	10.37	10.74	10.29	10.7
06/20/2000	11.01	11.37	10.82	11.16
06/21/2000	11.01	11.07	10.56	10.8
06/22/2000	10.95	11.28	10.56	10.88
06/23/2000	10.71	10.74	9.39	10.04
06/26/2000	10.11	10.14	9.05	9.12
06/27/2000	9.17	9.69	9.14	9.6
06/28/2000	9.6	9.87	9.48	9.65
06/29/2000	8.63	8.93	8	8.84
06/30/2000	8.76	9.18	8.52	9.12
07/03/2000	9.23	9.6	8.88	9.6
07/05/2000	9.39	9.42	8.88	8.91
07/06/2000	8.9	9.21	8.64	9.14
07/07/2000	9.11	9.14	8.88	9.02
07/10/2000	9.11	9.15	8.91	8.94
07/11/2000	8.94	8.94	7.77	7.8
07/12/2000	8.22	8.7	7.83	8.55
07/13/2000	8.76	9.35	8.46	9.23
07/14/2000	9.45	9.77	9.2	9.47
07/17/2000	9.63	9.78	9.36	9.5
07/18/2000	9.5	9.69	8.94	9.3
07/19/2000	9.19	9.66	9	9.54
07/20/2000	9.63	9.81	9.48	9.74
07/21/2000	9.72	10.05	9.48	9.62
07/24/2000	9.36	9.38	7.32	7.47
07/25/2000	7.97	7.97	7.2	7.5
07/26/2000	7.47	7.5	6.77	6.87
07/27/2000	6.72	6.72	5.78	6.2
07/28/2000	6.32	6.36	5.55	5.88
07/31/2000	6.12	6.12	5.43	5.67
08/01/2000	6.05	6.39	5.9	5.99
08/02/2000	6.08	6.2	5.85	5.96
08/03/2000	5.78	5.85	5.61	5.84
08/04/2000	5.93	6.02	5.7	5.82
08/07/2000	5.88	6.69	5.7	6.6
08/08/2000	6.66	7.19	6.38	6.72
08/09/2000	6.93	6.96	5.99	6.15
08/10/2000	6.15	6.15	5.64	5.7
08/11/2000	5.52	5.94	5.49	5.76
08/14/2000	5.88	6.11	5.52	5.9
08/15/2000	5.79	6.3	5.78	6.09
08/16/2000	6.11	6.54	6	6.03
08/17/2000	6	6.18	5.87	6.06
08/18/2000	6.18	6.36	6.02	6.35
08/21/2000	6.44	6.44	6	6.12
08/22/2000	6.21	6.21	5.91	5.94
08/23/2000	5.99	6.21	5.88	6.11
08/24/2000	6.23	6.72	6.21	6.51
08/25/2000	6.49	6.57	6.27	6.36
08/28/2000	6.39	6.57	6.29	6.41
08/29/2000	6.41	6.65	6.41	6.6
08/30/2000	6.53	6.96	6.48	6.66
08/31/2000	6.83	6.84	6.23	6.53
09/01/2000	6.5	6.57	6.15	6.23
09/05/2000	6.29	7.11	6.15	6.95
09/06/2000	7.02	7.07	6.42	6.6
09/07/2000	6.62	6.63	5.96	6.23
09/08/2000	6.27	6.42	6.11	6.18
09/11/2000	6.48	6.6	6.29	6.36
09/12/2000	6.66	6.84	6.48	6.6
09/13/2000	6.56	6.78	6.33	6.71
09/14/2000	6.84	6.84	6.33	6.48
09/15/2000	6.68	6.68	6.23	6.27
09/18/2000	6.27	6.48	6.03	6.12
09/19/2000	6.17	6.26	6	6.03
09/20/2000	6.11	6.12	5.46	5.63
09/21/2000	5.48	5.49	4.95	5.18
09/22/2000	4.77	5.25	4.76	5.25
09/25/2000	5.34	5.36	4.8	4.91
09/26/2000	4.83	4.91	4.37	4.47
09/27/2000	2.72	2.88	2.42	2.58
09/28/2000	2.54	2.99	2.49	2.85
09/29/2000	2.85	2.87	2.76	2.85
10/02/2000	2.9	2.9	2.54	2.61
10/03/2000	2.61	2.69	2.37	2.37
10/04/2000	2.4	2.4	2.16	2.25
10/05/2000	1.7	1.74	1.37	1.4
10/06/2000	1.35	1.38	1.11	1.34
10/09/2000	1.35	1.65	1.34	1.56
10/10/2000	1.65	1.71	1.56	1.63
10/11/2000	1.59	1.62	1.28	1.31
10/12/2000	1.41	1.41	1.22	1.25
10/13/2000	1.25	1.56	1.25	1.52
10/16/2000	1.59	1.61	1.35	1.38
10/17/2000	1.44	1.44	1.2	1.24
10/18/2000	1.12	1.29	0.99	1.17
10/19/2000	1.28	1.35	1.2	1.23
10/20/2000	1.3	1.62	1.22	1.3
10/23/2000	1.28	1.49	1.28	1.35
10/24/2000	1.4	1.44	1.28	1.3
10/25/2000	1.31	1.35	1.27	1.28
10/26/2000	1.25	1.32	1.22	1.22
10/27/2000	1.32	1.41	1.25	1.35
10/30/2000	1.3	1.38	1.27	1.34
10/31/2000	1.37	1.44	1.31	1.38
11/01/2000	1.38	1.61	1.35	1.49
11/02/2000	1.57	1.7	1.5	1.64
11/03/2000	1.1	1.17	1.04	1.13
11/06/2000	1.15	1.16	1.05	1.08
11/07/2000	1.09	1.1	1.02	1.03
11/08/2000	1.04	1.04	0.7724	0.78
11/09/2000	0.7952	0.8476	0.75	0.7724
11/10/2000	0.78	0.9152	0.72	0.8024
11/13/2000	0.81	0.84	0.72	0.7352
11/14/2000	0.78	0.84	0.72	0.7424
11/15/2000	0.7612	0.7652	0.66	0.66
11/16/2000	0.72	0.75	0.63	0.66
11/17/2000	0.6524	0.6824	0.6	0.6224
11/20/2000	0.6	0.6376	0.5852	0.5852
11/21/2000	0.6	0.6752	0.54	0.5552
11/22/2000	0.5588	0.66	0.5324	0.5476
11/24/2000	0.5852	0.66	0.5852	0.6076
11/27/2000	0.6752	0.69	0.5852	0.6
11/28/2000	0.5924	0.6076	0.54	0.5552
11/29/2000	0.54	0.66	0.5252	0.6152
11/30/2000	0.5924	0.6076	0.51	0.6
12/01/2000	0.6	0.6152	0.5512	0.5852
12/04/2000	0.5512	0.57	0.4876	0.5024
12/05/2000	0.5212	0.5776	0.48	0.4876
12/06/2000	0.51	0.51	0.42	0.4276
12/07/2000	0.4576	0.4652	0.4052	0.45
12/08/2000	0.48	0.6224	0.48	0.5852
12/11/2000	0.6376	0.66	0.5252	0.54
12/12/2000	0.5512	0.57	0.5252	0.5324
12/13/2000	0.54	0.5552	0.5252	0.5252
12/14/2000	0.5364	0.5552	0.48	0.4952
12/15/2000	0.5324	0.54	0.4352	0.4352
12/18/2000	0.4652	0.4952	0.3752	0.3752
12/19/2000	0.42	0.4276	0.3524	0.3676
12/20/2000	0.3188	0.3452	0.2924	0.3
12/21/2000	0.3036	0.36	0.2924	0.3076
12/22/2000	0.3152	0.33	0.2776	0.3076
12/26/2000	0.3076	0.3152	0.27	0.27
12/27/2000	0.27	0.3752	0.2552	0.3376
12/28/2000	0.3376	0.3452	0.3	0.3152
12/29/2000	0.3076	0.3452	0.2924	0.3152

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2000 Historical Chart

Average

Low

High