BKNG: Booking Holdings Inc. Historical Data

2002 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 0.7902

CLOSE 0.783

Low

LOW 0.252

High

HIGH 1.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	1.4	1.42	1.34	1.4
01/03/2002	1.41	1.44	1.37	1.42
01/04/2002	1.41	1.48	1.36	1.41
01/07/2002	1.42	1.45	1.38	1.41
01/08/2002	1.39	1.4	1.32	1.34
01/09/2002	1.33	1.38	1.32	1.35
01/10/2002	1.33	1.4	1.29	1.38
01/11/2002	1.4	1.43	1.33	1.37
01/14/2002	1.35	1.39	1.32	1.37
01/15/2002	1.37	1.43	1.34	1.42
01/16/2002	1.38	1.42	1.34	1.35
01/17/2002	1.37	1.38	1.33	1.35
01/18/2002	1.34	1.39	1.32	1.32
01/22/2002	1.36	1.44	1.35	1.38
01/23/2002	1.39	1.42	1.34	1.41
01/24/2002	1.41	1.44	1.38	1.39
01/25/2002	1.39	1.43	1.38	1.39
01/28/2002	1.42	1.54	1.42	1.52
01/29/2002	1.59	1.63	1.4	1.44
01/30/2002	1.48	1.51	1.43	1.44
01/31/2002	1.47	1.53	1.43	1.51
02/01/2002	1.61	1.65	1.47	1.52
02/04/2002	1.43	1.44	1.15	1.16
02/05/2002	1.1	1.1	0.9552	0.9792
02/06/2002	0.996	1.06	0.9336	0.96
02/07/2002	0.96	1.02	0.9312	0.9696
02/08/2002	0.996	1.02	0.9696	0.9984
02/11/2002	1.02	1.02	0.9984	1.01
02/12/2002	0.9984	1.01	0.972	0.9888
02/13/2002	0.9888	1	0.936	0.96
02/14/2002	0.96	0.984	0.948	0.9504
02/15/2002	0.9552	0.972	0.8976	0.9408
02/19/2002	0.9216	0.9264	0.876	0.8808
02/20/2002	0.8952	0.9336	0.8904	0.9312
02/21/2002	0.9432	1.04	0.9216	0.9672
02/22/2002	0.9888	1.08	0.9552	1.02
02/25/2002	1.07	1.07	0.9888	1.03
02/26/2002	1.05	1.07	1.03	1.06
02/27/2002	1.06	1.08	1.05	1.06
02/28/2002	1.07	1.07	0.9528	0.96
03/01/2002	0.9672	1.02	0.9648	1.02
03/04/2002	1.04	1.09	1.02	1.06
03/05/2002	1.06	1.12	1.04	1.1
03/06/2002	1.1	1.25	1.07	1.2
03/07/2002	1.22	1.22	1.14	1.15
03/08/2002	1.18	1.25	1.15	1.19
03/11/2002	1.25	1.31	1.24	1.28
03/12/2002	1.27	1.27	1.2	1.25
03/13/2002	1.25	1.3	1.25	1.26
03/14/2002	1.29	1.3	1.24	1.25
03/15/2002	1.24	1.26	1.19	1.21
03/18/2002	1.23	1.26	1.2	1.25
03/19/2002	1.26	1.29	1.24	1.27
03/20/2002	1.25	1.28	1.24	1.27
03/21/2002	1.28	1.32	1.27	1.32
03/22/2002	1.32	1.35	1.3	1.31
03/25/2002	1.32	1.32	1.24	1.3
03/26/2002	1.26	1.3	1.22	1.27
03/27/2002	1.26	1.3	1.24	1.28
03/28/2002	1.28	1.3	1.24	1.26
04/01/2002	1.25	1.3	1.22	1.26
04/02/2002	1.24	1.27	1.24	1.24
04/03/2002	1.24	1.25	1.02	1.13
04/04/2002	1.1	1.14	1.08	1.1
04/05/2002	1.1	1.15	1.08	1.1
04/08/2002	1.06	1.11	1.02	1.1
04/09/2002	1.11	1.15	1.05	1.08
04/10/2002	1.07	1.07	0.9552	0.972
04/11/2002	0.9672	1	0.924	0.924
04/12/2002	0.948	0.9888	0.9288	0.9528
04/15/2002	1.05	1.08	1.02	1.05
04/16/2002	1.08	1.15	1.08	1.13
04/17/2002	1.14	1.16	1.09	1.13
04/18/2002	1.11	1.15	1.06	1.12
04/19/2002	1.15	1.2	1.12	1.15
04/22/2002	1.16	1.2	1.14	1.19
04/23/2002	1.2	1.2	1.14	1.15
04/24/2002	1.19	1.21	1.15	1.16
04/25/2002	1.15	1.22	1.13	1.22
04/26/2002	1.22	1.26	1.2	1.25
04/29/2002	1.26	1.26	1.12	1.17
04/30/2002	1.17	1.25	1.16	1.21
05/01/2002	1.22	1.27	1.19	1.26
05/02/2002	1.08	1.11	0.96	0.9816
05/03/2002	0.9984	1.02	0.9768	1
05/06/2002	1	1.03	0.9192	0.924
05/07/2002	0.9576	0.9816	0.7896	0.84
05/08/2002	0.8856	0.996	0.864	0.984
05/09/2002	0.972	0.9864	0.948	0.96
05/10/2002	0.9648	0.9744	0.9432	0.948
05/13/2002	0.9528	1.02	0.9504	1.02
05/14/2002	1.04	1.08	1.04	1.05
05/15/2002	1.03	1.08	0.9648	0.9984
05/16/2002	0.9984	0.9984	0.96	0.984
05/17/2002	0.9888	1.05	0.9768	1.04
05/20/2002	1.02	1.04	0.984	0.9912
05/21/2002	0.9912	1.01	0.9648	0.9696
05/22/2002	0.9648	0.9816	0.936	0.9432
05/23/2002	1.01	1.05	0.9984	1.04
05/24/2002	1.03	1.04	1	1.01
05/28/2002	1.02	1.03	0.9648	0.972
05/29/2002	0.9768	1.01	0.9672	0.984
05/30/2002	0.972	0.9888	0.9624	0.9768
05/31/2002	0.9888	0.9936	0.9576	0.9672
06/03/2002	0.9792	0.984	0.9456	0.9624
06/04/2002	0.9456	0.9816	0.9456	0.9672
06/05/2002	0.972	0.9744	0.9264	0.9336
06/06/2002	0.9336	0.9336	0.9	0.9048
06/07/2002	0.9	0.948	0.852	0.9192
06/10/2002	0.9648	1.1	0.9624	1.06
06/11/2002	1.06	1.06	0.9888	0.9936
06/12/2002	0.9864	1.01	0.9384	0.984
06/13/2002	0.996	1.03	0.972	0.9816
06/14/2002	0.9768	0.984	0.9552	0.9624
06/17/2002	0.9696	1.06	0.9696	1.04
06/18/2002	1.04	1.06	1.02	1.03
06/19/2002	1.02	1.03	0.972	0.9744
06/20/2002	0.972	1.01	0.9624	0.9816
06/21/2002	0.984	1.01	0.936	0.936
06/24/2002	0.9288	0.9336	0.8424	0.864
06/25/2002	0.8808	0.9216	0.876	0.912
06/26/2002	0.7152	0.72	0.5952	0.6792
06/27/2002	0.7104	0.7272	0.6192	0.6864
06/28/2002	0.6768	0.7104	0.6264	0.6696
07/01/2002	0.672	0.672	0.6072	0.6168
07/02/2002	0.6168	0.6216	0.5232	0.5544
07/03/2002	0.5472	0.576	0.54	0.5544
07/05/2002	0.5904	0.6072	0.5832	0.5952
07/08/2002	0.6	0.612	0.54	0.5496
07/09/2002	0.5568	0.5952	0.552	0.5736
07/10/2002	0.5856	0.6216	0.5664	0.5808
07/11/2002	0.576	0.5904	0.5448	0.5544
07/12/2002	0.5712	0.5928	0.5592	0.5688
07/15/2002	0.5688	0.6	0.564	0.5784
07/16/2002	0.5928	0.6336	0.5736	0.612
07/17/2002	0.6192	0.6768	0.6072	0.66
07/18/2002	0.648	0.6768	0.612	0.612
07/19/2002	0.6096	0.66	0.564	0.6116
07/22/2002	0.5832	0.6	0.5664	0.588
07/23/2002	0.5952	0.6	0.4944	0.5088
07/24/2002	0.4848	0.5256	0.456	0.5184
07/25/2002	0.5184	0.5208	0.4368	0.4512
07/26/2002	0.4776	0.4776	0.408	0.4128
07/29/2002	0.4632	0.4704	0.432	0.4512
07/30/2002	0.4704	0.4704	0.432	0.4416
07/31/2002	0.4536	0.456	0.432	0.444
08/01/2002	0.5708	0.6264	0.48	0.48
08/02/2002	0.4968	0.5256	0.4752	0.4848
08/05/2002	0.4896	0.4992	0.468	0.468
08/06/2002	0.4824	0.5044	0.4728	0.4872
08/07/2002	0.5016	0.5088	0.4848	0.4872
08/08/2002	0.492	0.4944	0.4848	0.4896
08/09/2002	0.4824	0.504	0.48	0.4872
08/12/2002	0.4872	0.54	0.48	0.5352
08/13/2002	0.5328	0.5616	0.4872	0.516
08/14/2002	0.5088	0.54	0.4992	0.5368
08/15/2002	0.528	0.5376	0.5088	0.5232
08/16/2002	0.5232	0.5352	0.5088	0.5304
08/19/2002	0.5256	0.5568	0.5184	0.552
08/20/2002	0.5448	0.5664	0.5376	0.5544
08/21/2002	0.5712	0.5928	0.5688	0.5808
08/22/2002	0.5928	0.6504	0.5784	0.6216
08/23/2002	0.6432	0.6816	0.624	0.6264
08/26/2002	0.648	0.6672	0.576	0.612
08/27/2002	0.6144	0.6288	0.564	0.5712
08/28/2002	0.5664	0.5832	0.5568	0.5592
08/29/2002	0.5592	0.5784	0.5592	0.5736
08/30/2002	0.5664	0.5904	0.5592	0.564
09/03/2002	0.5616	0.576	0.504	0.54
09/04/2002	0.54	0.5664	0.5376	0.5496
09/05/2002	0.5448	0.552	0.5184	0.5208
09/06/2002	0.5304	0.564	0.5232	0.5376
09/09/2002	0.5376	0.5808	0.5376	0.564
09/10/2002	0.552	0.5856	0.552	0.5664
09/11/2002	0.576	0.576	0.552	0.5616
09/12/2002	0.5568	0.576	0.5468	0.552
09/13/2002	0.5496	0.5616	0.5376	0.5472
09/16/2002	0.54	0.5496	0.5064	0.5184
09/17/2002	0.5328	0.5448	0.504	0.5136
09/18/2002	0.5088	0.5136	0.48	0.48
09/19/2002	0.4824	0.4872	0.4368	0.4392
09/20/2002	0.4488	0.4776	0.4272	0.4512
09/23/2002	0.4488	0.4656	0.4272	0.4368
09/24/2002	0.4392	0.456	0.384	0.4056
09/25/2002	0.4056	0.4152	0.3288	0.3576
09/26/2002	0.3648	0.3816	0.36	0.3672
09/27/2002	0.3768	0.4056	0.3648	0.3768
09/30/2002	0.384	0.3864	0.348	0.3504
10/01/2002	0.36	0.372	0.3336	0.3696
10/02/2002	0.372	0.3792	0.3552	0.3576
10/03/2002	0.36	0.3648	0.348	0.3528
10/04/2002	0.36	0.372	0.336	0.3416
10/07/2002	0.3432	0.3456	0.3024	0.3072
10/08/2002	0.3144	0.3216	0.2784	0.2952
10/09/2002	0.2832	0.2952	0.264	0.264
10/10/2002	0.264	0.2856	0.252	0.2832
10/11/2002	0.2904	0.3336	0.2904	0.3168
10/14/2002	0.3336	0.3648	0.3192	0.36
10/15/2002	0.384	0.408	0.3792	0.3792
10/16/2002	0.3696	0.3696	0.3288	0.3624
10/17/2002	0.3768	0.4056	0.3744	0.3912
10/18/2002	0.384	0.3984	0.3792	0.3936
10/21/2002	0.4104	0.4248	0.3936	0.4248
10/22/2002	0.4176	0.444	0.408	0.432
10/23/2002	0.4344	0.4608	0.4296	0.444
10/24/2002	0.4608	0.5376	0.456	0.5016
10/25/2002	0.504	0.5568	0.4848	0.5568
10/28/2002	0.5832	0.5972	0.5424	0.5448
10/29/2002	0.5448	0.6	0.4776	0.5136
10/30/2002	0.5112	0.5568	0.48	0.5472
10/31/2002	0.5472	0.5664	0.5256	0.5304
11/01/2002	0.528	0.528	0.5088	0.5236
11/04/2002	0.5472	0.5496	0.5016	0.504
11/05/2002	0.504	0.5664	0.492	0.5544
11/06/2002	0.4128	0.432	0.3552	0.4056
11/07/2002	0.384	0.396	0.372	0.3744
11/08/2002	0.3816	0.3884	0.3456	0.3552
11/11/2002	0.3504	0.3552	0.3264	0.3288
11/12/2002	0.3336	0.3744	0.3288	0.36
11/13/2002	0.3504	0.3744	0.336	0.36
11/14/2002	0.3744	0.3816	0.3648	0.3768
11/15/2002	0.3768	0.3792	0.3552	0.3672
11/18/2002	0.3816	0.3816	0.3672	0.3696
11/19/2002	0.372	0.372	0.36	0.3672
11/20/2002	0.3696	0.4032	0.3624	0.396
11/21/2002	0.4104	0.4344	0.408	0.42
11/22/2002	0.4224	0.444	0.408	0.4316
11/25/2002	0.4344	0.48	0.4344	0.4584
11/26/2002	0.4752	0.5064	0.444	0.4512
11/27/2002	0.4632	0.4752	0.408	0.4368
11/29/2002	0.4392	0.4392	0.4128	0.42
12/02/2002	0.432	0.444	0.4056	0.4128
12/03/2002	0.4104	0.4176	0.384	0.3936
12/04/2002	0.3888	0.4176	0.3768	0.396
12/05/2002	0.4056	0.408	0.3912	0.396
12/06/2002	0.3888	0.4008	0.3864	0.3912
12/09/2002	0.3864	0.396	0.384	0.3936
12/10/2002	0.3912	0.396	0.3864	0.396
12/11/2002	0.4008	0.408	0.384	0.3912
12/12/2002	0.3984	0.3984	0.384	0.3868
12/13/2002	0.384	0.42	0.3792	0.4032
12/16/2002	0.4056	0.4128	0.3888	0.3912
12/17/2002	0.3888	0.396	0.372	0.3768
12/18/2002	0.3768	0.3864	0.36	0.3624
12/19/2002	0.3576	0.3696	0.3288	0.3336
12/20/2002	0.3384	0.348	0.3336	0.3408
12/23/2002	0.3384	0.372	0.3336	0.3696
12/24/2002	0.3624	0.372	0.3504	0.3624
12/26/2002	0.3624	0.3744	0.3528	0.372
12/27/2002	0.3648	0.372	0.3528	0.3648
12/30/2002	0.36	0.3672	0.3384	0.3648
12/31/2002	0.3576	0.3864	0.3552	0.384

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2002 Historical Chart

Average

Low

High