BKNG: Booking Holdings Inc. Historical Data

2001 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 1.1359

CLOSE 1.1357

Low

LOW 0.3152

High

HIGH 2.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	0.33	0.3676	0.3152	0.3376
01/03/2001	0.3452	0.45	0.3376	0.4352
01/04/2001	0.4424	0.4952	0.3376	0.4652
01/05/2001	0.48	0.48	0.3976	0.4124
01/08/2001	0.4052	0.42	0.36	0.3752
01/09/2001	0.3824	0.4352	0.3824	0.4352
01/10/2001	0.4952	0.5324	0.4576	0.4952
01/11/2001	0.5024	0.6524	0.4952	0.6224
01/12/2001	0.66	0.7424	0.6076	0.7124
01/16/2001	0.7652	0.8624	0.7424	0.84
01/17/2001	0.9936	0.9976	0.75	0.8024
01/18/2001	0.7876	0.7952	0.57	0.7052
01/19/2001	0.72	0.7352	0.66	0.6676
01/22/2001	0.6824	0.6824	0.6	0.6524
01/23/2001	0.6524	0.66	0.6076	0.63
01/24/2001	0.6376	0.69	0.6076	0.6452
01/25/2001	0.6524	0.6524	0.6152	0.6224
01/26/2001	0.63	0.6336	0.6152	0.63
01/29/2001	0.63	0.6524	0.6076	0.63
01/30/2001	0.66	0.7352	0.6524	0.7124
01/31/2001	0.7352	0.75	0.63	0.6376
02/01/2001	0.6752	0.6976	0.6224	0.6824
02/02/2001	0.6824	0.7052	0.63	0.63
02/05/2001	0.6488	0.66	0.6224	0.66
02/06/2001	0.66	0.7124	0.66	0.7124
02/07/2001	0.7052	0.7052	0.6376	0.6452
02/08/2001	0.6824	0.7724	0.6752	0.7352
02/09/2001	0.7424	0.7576	0.6224	0.66
02/12/2001	0.6524	0.6752	0.6452	0.6676
02/13/2001	0.6824	0.69	0.6376	0.6376
02/14/2001	0.6524	0.66	0.6	0.6152
02/15/2001	0.6152	0.72	0.6	0.72
02/16/2001	0.6976	0.7052	0.63	0.63
02/20/2001	0.6752	0.6864	0.6224	0.6524
02/21/2001	0.6376	0.6376	0.5552	0.5776
02/22/2001	0.57	0.5776	0.4724	0.4876
02/23/2001	0.5324	0.6976	0.5176	0.6152
02/26/2001	0.6676	0.7052	0.6076	0.69
02/27/2001	0.69	0.69	0.63	0.66
02/28/2001	0.6676	0.6752	0.6076	0.6452
03/01/2001	0.6152	0.6376	0.5924	0.6152
03/02/2001	0.6152	0.63	0.6	0.6152
03/05/2001	0.63	0.6376	0.6152	0.6224
03/06/2001	0.63	0.6676	0.6152	0.66
03/07/2001	0.66	0.6752	0.6152	0.63
03/08/2001	0.6376	0.6524	0.6076	0.6224
03/09/2001	0.6	0.6224	0.5324	0.5776
03/12/2001	0.57	0.5776	0.5252	0.5324
03/13/2001	0.5324	0.57	0.51	0.57
03/14/2001	0.5476	0.5476	0.5252	0.5252
03/15/2001	0.5852	0.5852	0.5324	0.5552
03/16/2001	0.57	0.5776	0.51	0.51
03/19/2001	0.4952	0.5252	0.4876	0.5176
03/20/2001	0.5136	0.54	0.5024	0.51
03/21/2001	0.51	0.5324	0.4952	0.5252
03/22/2001	0.5288	0.5324	0.4876	0.51
03/23/2001	0.5252	0.5552	0.51	0.5552
03/26/2001	0.54	0.5624	0.5252	0.5324
03/27/2001	0.54	0.54	0.4952	0.5176
03/28/2001	0.51	0.5176	0.4952	0.51
03/29/2001	0.5024	0.5324	0.4952	0.5324
03/30/2001	0.5252	0.6152	0.5252	0.6076
04/02/2001	0.66	0.81	0.6452	0.7352
04/03/2001	0.69	0.6976	0.6	0.6076
04/04/2001	0.6076	0.66	0.6076	0.63
04/05/2001	0.6376	0.72	0.6376	0.6824
04/06/2001	0.6524	0.72	0.6452	0.6452
04/09/2001	0.6576	0.72	0.6576	0.7008
04/10/2001	0.6936	0.7488	0.6936	0.72
04/11/2001	0.7296	0.78	0.7248	0.7368
04/12/2001	0.7284	0.7464	0.72	0.744
04/16/2001	0.7608	0.7608	0.7248	0.7344
04/17/2001	0.72	0.768	0.7128	0.7512
04/18/2001	0.7584	0.804	0.756	0.792
04/19/2001	0.7848	0.972	0.7848	0.8808
04/20/2001	0.8664	0.972	0.864	0.9168
04/23/2001	0.8976	0.9	0.7632	0.7968
04/24/2001	0.7896	0.852	0.7824	0.8256
04/25/2001	0.8328	0.924	0.8328	0.864
04/26/2001	0.9	0.9552	0.8976	0.9288
04/27/2001	0.9432	1.01	0.9432	1.01
04/30/2001	1.05	1.17	1.05	1.16
05/01/2001	1.45	1.61	1.32	1.58
05/02/2001	1.79	1.87	1.66	1.67
05/03/2001	1.46	1.51	1.37	1.39
05/04/2001	1.33	1.5	1.32	1.46
05/07/2001	1.45	1.45	1.22	1.27
05/08/2001	1.44	1.44	1.23	1.25
05/09/2001	1.2	1.2	1.12	1.14
05/10/2001	1.2	1.2	1.13	1.16
05/11/2001	1.16	1.19	1.14	1.15
05/14/2001	1.15	1.15	0.96	1.03
05/15/2001	1.05	1.2	0.984	1.06
05/16/2001	1	1.21	0.996	1.19
05/17/2001	1.2	1.3	1.12	1.2
05/18/2001	1.19	1.25	1.14	1.19
05/21/2001	1.2	1.4	1.2	1.39
05/22/2001	1.42	1.43	1.32	1.33
05/23/2001	1.33	1.34	1.26	1.26
05/24/2001	1.2	1.24	1.2	1.23
05/25/2001	1.26	1.28	1.22	1.25
05/29/2001	1.24	1.34	1.2	1.2
05/30/2001	1.2	1.2	1.12	1.17
05/31/2001	1.16	1.34	1.14	1.3
06/01/2001	1.32	1.38	1.26	1.27
06/04/2001	1.24	1.34	1.23	1.27
06/05/2001	1.29	1.34	1.29	1.31
06/06/2001	1.48	1.74	1.46	1.69
06/07/2001	1.63	1.95	1.59	1.85
06/08/2001	1.88	1.94	1.8	1.85
06/11/2001	1.77	1.8	1.68	1.8
06/12/2001	1.7	1.78	1.69	1.74
06/13/2001	1.74	1.94	1.71	1.87
06/14/2001	1.85	1.92	1.75	1.9
06/15/2001	1.85	2.03	1.8	1.94
06/18/2001	1.98	2.04	1.88	1.91
06/19/2001	1.96	2	1.76	1.83
06/20/2001	1.75	1.8	1.7	1.77
06/21/2001	1.75	1.79	1.71	1.79
06/22/2001	1.79	1.95	1.74	1.84
06/25/2001	1.86	1.88	1.78	1.84
06/26/2001	1.8	1.86	1.78	1.81
06/27/2001	1.8	1.88	1.8	1.87
06/28/2001	1.89	1.99	1.87	1.94
06/29/2001	1.95	2.18	1.94	2.17
07/02/2001	2.16	2.46	2.1	2.38
07/03/2001	2.35	2.35	2.2	2.27
07/05/2001	2.17	2.18	1.94	2.01
07/06/2001	1.91	1.93	1.75	1.88
07/09/2001	2.07	2.1	1.85	1.87
07/10/2001	1.91	1.92	1.86	1.88
07/11/2001	1.87	1.9	1.79	1.87
07/12/2001	1.97	1.97	1.88	1.92
07/13/2001	1.93	2.11	1.88	2.09
07/16/2001	2.18	2.22	1.92	2.1
07/17/2001	2	2.21	2	2.16
07/18/2001	2.09	2.2	2.04	2.12
07/19/2001	2.17	2.18	1.93	2.02
07/20/2001	1.98	2.04	1.93	2.01
07/23/2001	2.01	2.06	2	2.03
07/24/2001	1.99	2.01	1.9	1.9
07/25/2001	1.92	2	1.78	1.98
07/26/2001	1.99	2.04	1.94	2.01
07/27/2001	2	2.03	1.9	1.93
07/30/2001	1.95	2.04	1.95	2.04
07/31/2001	2.09	2.18	2.01	2.13
08/01/2001	2.46	2.48	2.16	2.28
08/02/2001	2.24	2.26	2.14	2.14
08/03/2001	2.11	2.12	2.05	2.08
08/06/2001	2.06	2.1	2.03	2.08
08/07/2001	2.06	2.16	2.05	2.16
08/08/2001	2.14	2.16	2.03	2.03
08/09/2001	2.02	2.03	1.89	1.94
08/10/2001	1.91	1.94	1.82	1.85
08/13/2001	1.93	2	1.85	1.99
08/14/2001	2	2.02	1.93	1.93
08/15/2001	1.94	1.95	1.79	1.81
08/16/2001	1.77	1.78	1.51	1.68
08/17/2001	1.61	1.64	1.54	1.57
08/20/2001	1.59	1.64	1.56	1.58
08/21/2001	1.62	1.65	1.51	1.52
08/22/2001	1.56	1.57	1.35	1.39
08/23/2001	1.37	1.4	1.24	1.26
08/24/2001	1.31	1.43	1.28	1.39
08/27/2001	1.4	1.46	1.38	1.38
08/28/2001	1.39	1.39	1.27	1.38
08/29/2001	1.37	1.38	1.29	1.35
08/30/2001	1.3	1.33	1.28	1.31
08/31/2001	1.32	1.36	1.3	1.32
09/04/2001	1.34	1.42	1.31	1.32
09/05/2001	1.34	1.35	1.19	1.3
09/06/2001	1.24	1.26	1.17	1.19
09/07/2001	1.17	1.22	1.11	1.2
09/10/2001	1.19	1.25	1.17	1.2
09/17/2001	0.7248	0.792	0.588	0.7224
09/18/2001	0.7224	0.732	0.4872	0.564
09/19/2001	0.5424	0.5496	0.432	0.4872
09/20/2001	0.4872	0.6	0.4848	0.5496
09/21/2001	0.5496	0.588	0.4968	0.5544
09/24/2001	0.6	0.6168	0.5856	0.6048
09/25/2001	0.6072	0.6312	0.6	0.6312
09/26/2001	0.6432	0.768	0.6312	0.732
09/27/2001	0.768	0.84	0.684	0.8112
09/28/2001	0.8544	0.9816	0.8208	0.9096
10/01/2001	0.876	0.876	0.7464	0.8592
10/02/2001	0.804	0.9	0.7728	0.8808
10/03/2001	1.06	1.06	0.9456	0.9624
10/04/2001	1.01	1.05	0.9528	0.9576
10/05/2001	0.936	0.9552	0.8544	0.9144
10/08/2001	0.8208	0.8664	0.78	0.8424
10/09/2001	0.8424	0.8448	0.8112	0.8208
10/10/2001	0.8352	0.96	0.828	0.9096
10/11/2001	0.9984	1.02	0.9384	0.948
10/12/2001	0.936	0.96	0.8736	0.9288
10/15/2001	0.8688	0.96	0.8664	0.9408
10/16/2001	0.948	1.05	0.936	1.02
10/17/2001	1.05	1.08	0.912	0.936
10/18/2001	0.9576	0.9576	0.8712	0.888
10/19/2001	0.8784	0.9144	0.8736	0.912
10/22/2001	0.9264	0.948	0.8904	0.948
10/23/2001	0.948	1.03	0.924	0.9576
10/24/2001	0.9672	1.02	0.9192	0.9528
10/25/2001	0.9312	0.9648	0.912	0.9432
10/26/2001	0.912	1.05	0.9096	1.04
10/29/2001	1.02	1.16	1.01	1.15
10/30/2001	1.11	1.12	1.01	1.09
10/31/2001	1.09	1.19	1.08	1.15
11/01/2001	1.18	1.19	1.03	1.06
11/02/2001	1.17	1.19	1.08	1.08
11/05/2001	1.08	1.1	0.9888	1.04
11/06/2001	1.04	1.09	1.02	1.06
11/07/2001	1.05	1.1	1.05	1.08
11/08/2001	1.09	1.12	1.06	1.07
11/09/2001	1.07	1.08	1.07	1.08
11/12/2001	1.08	1.08	0.912	1.03
11/13/2001	1.06	1.07	1.04	1.06
11/14/2001	1.07	1.09	1.04	1.06
11/15/2001	1.05	1.1	1.05	1.08
11/16/2001	1.09	1.1	1	1.02
11/19/2001	1.04	1.05	0.96	0.9792
11/20/2001	0.972	0.9984	0.9552	0.96
11/21/2001	0.912	0.9696	0.912	0.96
11/23/2001	0.972	0.9744	0.9528	0.96
11/26/2001	0.9648	1	0.9528	0.9936
11/27/2001	0.996	0.9984	0.96	0.9888
11/28/2001	0.9768	0.996	0.96	0.9624
11/29/2001	0.9648	0.9888	0.9624	0.984
11/30/2001	0.9912	1.1	0.9792	1.01
12/03/2001	1.02	1.03	0.9888	0.996
12/04/2001	1.02	1.02	0.9624	0.9912
12/05/2001	0.996	1.06	0.984	1.02
12/06/2001	1.03	1.05	0.9912	1.02
12/07/2001	1.02	1.1	1.01	1.09
12/10/2001	1.08	1.16	1.08	1.14
12/11/2001	1.15	1.37	1.15	1.34
12/12/2001	1.34	1.43	1.24	1.38
12/13/2001	1.31	1.4	1.27	1.34
12/14/2001	1.32	1.32	1.24	1.29
12/17/2001	1.27	1.35	1.25	1.34
12/18/2001	1.55	1.59	1.41	1.5
12/19/2001	1.44	1.5	1.44	1.44
12/20/2001	1.38	1.44	1.29	1.31
12/21/2001	1.31	1.34	1.25	1.3
12/24/2001	1.31	1.32	1.24	1.26
12/26/2001	1.28	1.38	1.27	1.3
12/27/2001	1.32	1.42	1.31	1.38
12/28/2001	1.42	1.44	1.38	1.41
12/31/2001	1.39	1.41	1.37	1.4

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2001 Historical Chart

Average

Low

High