BKNG: Booking Holdings Inc. Historical Data

2003 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 0.8249

CLOSE 0.826

Low

LOW 0.2712

High

HIGH 1.59

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	0.3888	0.408	0.384	0.4008
01/03/2003	0.4056	0.408	0.3768	0.384
01/06/2003	0.3744	0.3888	0.3456	0.3576
01/07/2003	0.3624	0.3628	0.3504	0.3576
01/08/2003	0.3528	0.3576	0.3504	0.3576
01/09/2003	0.3552	0.36	0.3528	0.3576
01/10/2003	0.3576	0.36	0.3528	0.3576
01/13/2003	0.36	0.3624	0.3528	0.3576
01/14/2003	0.36	0.36	0.3504	0.3572
01/15/2003	0.3552	0.3576	0.348	0.3504
01/16/2003	0.3528	0.3552	0.3408	0.3408
01/17/2003	0.3504	0.3576	0.3312	0.3384
01/21/2003	0.336	0.3384	0.3284	0.3312
01/22/2003	0.3336	0.336	0.312	0.3168
01/23/2003	0.3216	0.3264	0.3048	0.312
01/24/2003	0.3168	0.3192	0.2952	0.3024
01/27/2003	0.2808	0.3096	0.2808	0.3048
01/28/2003	0.3048	0.3364	0.3044	0.336
01/29/2003	0.3336	0.3552	0.3216	0.3336
01/30/2003	0.3312	0.336	0.3048	0.3056
01/31/2003	0.3024	0.3192	0.3	0.312
02/03/2003	0.3072	0.3144	0.3	0.3072
02/04/2003	0.3048	0.312	0.2952	0.3072
02/05/2003	0.3024	0.3144	0.3	0.312
02/06/2003	0.3072	0.3148	0.2952	0.2952
02/07/2003	0.2952	0.3072	0.2904	0.3
02/10/2003	0.3	0.336	0.2952	0.3336
02/11/2003	0.3096	0.3216	0.2904	0.3
02/12/2003	0.2928	0.2976	0.276	0.2808
02/13/2003	0.2856	0.288	0.2736	0.2784
02/14/2003	0.276	0.2928	0.2712	0.2928
02/18/2003	0.2952	0.3072	0.2928	0.3072
02/19/2003	0.3024	0.3024	0.2904	0.2972
02/20/2003	0.3	0.3052	0.2876	0.3048
02/21/2003	0.298	0.3064	0.2952	0.3024
02/24/2003	0.324	0.3576	0.3216	0.3456
02/25/2003	0.3384	0.3408	0.3192	0.3264
02/26/2003	0.3264	0.3288	0.3144	0.3216
02/27/2003	0.3264	0.3312	0.3096	0.3144
02/28/2003	0.3144	0.3232	0.3072	0.3168
03/03/2003	0.3144	0.336	0.3144	0.3336
03/04/2003	0.336	0.336	0.3192	0.3264
03/05/2003	0.3264	0.3336	0.3168	0.3288
03/06/2003	0.324	0.3264	0.3096	0.312
03/07/2003	0.3096	0.3268	0.3048	0.312
03/10/2003	0.3024	0.31	0.2976	0.3096
03/11/2003	0.3	0.3096	0.3	0.3096
03/12/2003	0.3048	0.3192	0.3024	0.312
03/13/2003	0.3192	0.336	0.3144	0.3288
03/14/2003	0.3336	0.3432	0.3288	0.3384
03/17/2003	0.3264	0.3404	0.324	0.3384
03/18/2003	0.3336	0.3552	0.3312	0.3528
03/19/2003	0.3912	0.4848	0.3912	0.4632
03/20/2003	0.456	0.4656	0.4224	0.4296
03/21/2003	0.4416	0.4464	0.4152	0.4348
03/24/2003	0.4176	0.4224	0.4008	0.4104
03/25/2003	0.4056	0.444	0.396	0.432
03/26/2003	0.4368	0.4392	0.4084	0.4128
03/27/2003	0.4128	0.4224	0.3848	0.408
03/28/2003	0.4032	0.4128	0.3864	0.396
03/31/2003	0.396	0.4128	0.3836	0.3936
04/01/2003	0.396	0.4072	0.3888	0.396
04/02/2003	0.408	0.4128	0.3984	0.4056
04/03/2003	0.4104	0.4128	0.3984	0.4008
04/04/2003	0.4032	0.408	0.396	0.3984
04/07/2003	0.4224	0.432	0.396	0.4104
04/08/2003	0.4104	0.4104	0.3984	0.4032
04/09/2003	0.408	0.4176	0.384	0.3888
04/10/2003	0.3984	0.4128	0.3888	0.4008
04/11/2003	0.408	0.4128	0.3984	0.4052
04/14/2003	0.4032	0.4056	0.396	0.4008
04/15/2003	0.4008	0.4344	0.4008	0.4272
04/16/2003	0.4416	0.4608	0.432	0.444
04/17/2003	0.4536	0.4704	0.4392	0.4632
04/21/2003	0.4632	0.5376	0.4608	0.5232
04/22/2003	0.5088	0.528	0.4968	0.5064
04/23/2003	0.504	0.5232	0.4848	0.504
04/24/2003	0.504	0.5088	0.4872	0.4896
04/25/2003	0.492	0.5088	0.468	0.4844
04/28/2003	0.492	0.5064	0.4824	0.4944
04/29/2003	0.4968	0.5064	0.4704	0.4824
04/30/2003	0.48	0.5376	0.4752	0.5328
05/01/2003	0.552	0.5928	0.552	0.5688
05/02/2003	0.708	0.7824	0.672	0.7536
05/05/2003	0.7728	0.78	0.72	0.7608
05/06/2003	0.7656	0.8256	0.7392	0.8112
05/07/2003	0.7968	0.8016	0.744	0.7632
05/08/2003	0.744	0.756	0.696	0.7224
05/09/2003	0.7272	0.7344	0.6744	0.708
05/12/2003	0.7152	0.7896	0.7104	0.7752
05/13/2003	0.768	0.804	0.7464	0.7944
05/14/2003	0.8064	0.8088	0.78	0.792
05/15/2003	0.7848	0.792	0.744	0.7656
05/16/2003	0.7464	0.8136	0.744	0.8064
05/19/2003	0.8016	0.8064	0.7488	0.7752
05/20/2003	0.7752	0.7944	0.7392	0.744
05/21/2003	0.768	0.7752	0.7488	0.7536
05/22/2003	0.7608	0.912	0.7512	0.9
05/23/2003	0.9288	1.02	0.8952	1.02
05/27/2003	0.9696	1.08	0.9456	0.9576
05/28/2003	0.9816	1.08	0.9576	1.07
05/29/2003	1.08	1.08	0.9936	1.04
05/30/2003	1.04	1.05	0.9768	0.984
06/02/2003	1	1.01	0.8928	0.9624
06/03/2003	0.9408	0.948	0.8616	0.912
06/04/2003	0.9024	1.04	0.9024	1.01
06/05/2003	1	1.04	0.9576	1.02
06/06/2003	1.04	1.05	0.9552	0.9576
06/09/2003	0.9648	0.9672	0.8928	0.9432
06/10/2003	0.9312	0.9672	0.924	0.9624
06/11/2003	0.9624	0.9648	0.9336	0.9576
06/12/2003	0.9624	1.13	0.9552	1.06
06/13/2003	1.06	1.08	1	1.02
06/16/2003	1.02	1.03	0.942	1.01
06/17/2003	1.01	1.01	0.96	0.966
06/18/2003	0.9656	1	0.902	0.9964
06/19/2003	0.9948	1.04	0.9816	1
06/20/2003	0.9936	1.04	0.96	1.03
06/23/2003	1.03	1.03	0.9512	0.9564
06/24/2003	0.9496	0.9596	0.8928	0.9192
06/25/2003	0.912	0.95	0.912	0.9368
06/26/2003	0.9376	0.958	0.9296	0.9296
06/27/2003	0.926	0.936	0.8588	0.868
06/30/2003	0.8648	0.8964	0.8436	0.8912
07/01/2003	0.8964	0.8964	0.8528	0.8712
07/02/2003	0.8616	0.98	0.854	0.972
07/03/2003	0.9548	1.05	0.954	1.02
07/07/2003	1.02	1.04	1.01	1.03
07/08/2003	1.02	1.08	1.02	1.07
07/09/2003	1.06	1.08	1.04	1.06
07/10/2003	1.01	1.05	0.9392	0.962
07/11/2003	0.9664	0.9932	0.9664	0.984
07/14/2003	0.9892	1.05	0.9884	1.05
07/15/2003	1.05	1.08	1.03	1.05
07/16/2003	1.06	1.07	1	1.02
07/17/2003	1	1	0.8716	0.8764
07/18/2003	0.8832	0.9784	0.868	0.9784
07/21/2003	0.9628	0.9808	0.9264	0.9532
07/22/2003	0.98	0.98	0.9404	0.9632
07/23/2003	0.9612	0.99	0.9516	0.9844
07/24/2003	0.9836	1.05	0.9836	1.01
07/25/2003	1.21	1.29	1.17	1.27
07/28/2003	1.28	1.42	1.25	1.39
07/29/2003	1.31	1.33	1.24	1.29
07/30/2003	1.29	1.3	1.26	1.27
07/31/2003	1.29	1.33	1.26	1.31
08/01/2003	1.31	1.34	1.25	1.27
08/04/2003	1.26	1.26	1.23	1.25
08/05/2003	1.26	1.26	1.23	1.24
08/06/2003	1.24	1.24	1.18	1.19
08/07/2003	1.18	1.28	1.17	1.27
08/08/2003	1.28	1.3	1.21	1.24
08/11/2003	1.24	1.27	1.22	1.25
08/12/2003	1.25	1.3	1.25	1.3
08/13/2003	1.3	1.33	1.29	1.32
08/14/2003	1.31	1.38	1.31	1.38
08/15/2003	1.38	1.4	1.36	1.39
08/18/2003	1.39	1.55	1.38	1.53
08/19/2003	1.53	1.54	1.48	1.5
08/20/2003	1.48	1.54	1.47	1.49
08/21/2003	1.51	1.52	1.48	1.5
08/22/2003	1.52	1.55	1.43	1.45
08/25/2003	1.45	1.45	1.4	1.4
08/26/2003	1.4	1.47	1.39	1.45
08/27/2003	1.46	1.48	1.43	1.48
08/28/2003	1.48	1.55	1.45	1.55
08/29/2003	1.55	1.59	1.54	1.58
09/02/2003	1.59	1.59	1.53	1.57
09/03/2003	1.57	1.58	1.52	1.53
09/04/2003	1.53	1.55	1.51	1.52
09/05/2003	1.52	1.56	1.49	1.5
09/08/2003	1.49	1.52	1.48	1.5
09/09/2003	1.5	1.54	1.49	1.49
09/10/2003	1.47	1.47	1.42	1.44
09/11/2003	1.44	1.46	1.41	1.42
09/12/2003	1.42	1.47	1.42	1.46
09/15/2003	1.47	1.48	1.43	1.45
09/16/2003	1.45	1.49	1.43	1.49
09/17/2003	1.49	1.49	1.44	1.47
09/18/2003	1.47	1.53	1.46	1.51
09/19/2003	1.51	1.52	1.49	1.51
09/22/2003	1.44	1.45	1.26	1.27
09/23/2003	1.28	1.28	1.15	1.18
09/24/2003	1.18	1.22	1.16	1.19
09/25/2003	1.19	1.21	1.1	1.14
09/26/2003	1.13	1.18	1.1	1.12
09/29/2003	1.13	1.17	1.1	1.16
09/30/2003	1.16	1.19	1.14	1.16
10/01/2003	1.17	1.19	1.15	1.16
10/02/2003	1.16	1.17	1.13	1.16
10/03/2003	1.18	1.28	1.17	1.25
10/06/2003	1.24	1.31	1.22	1.31
10/07/2003	1.3	1.31	1.28	1.3
10/08/2003	1.3	1.31	1.25	1.27
10/09/2003	1.3	1.35	1.27	1.29
10/10/2003	1.29	1.32	1.27	1.28
10/13/2003	1.29	1.34	1.28	1.32
10/14/2003	1.32	1.35	1.3	1.34
10/15/2003	1.34	1.36	1.29	1.29
10/16/2003	1.28	1.32	1.27	1.3
10/17/2003	1.3	1.3	1.21	1.22
10/20/2003	1.22	1.22	1.16	1.17
10/21/2003	1.17	1.23	1.17	1.19
10/22/2003	1.19	1.19	1.12	1.14
10/23/2003	1.13	1.18	1.12	1.15
10/24/2003	1.15	1.16	1.07	1.1
10/27/2003	1.12	1.15	1.12	1.14
10/28/2003	1.15	1.18	1.12	1.18
10/29/2003	1.16	1.19	1.15	1.18
10/30/2003	1.2	1.23	1.18	1.19
10/31/2003	1.19	1.21	1.12	1.13
11/03/2003	1.13	1.16	1.12	1.15
11/04/2003	1.15	1.2	1.15	1.17
11/05/2003	0.8956	0.9108	0.8624	0.8664
11/06/2003	0.8912	0.8952	0.8436	0.8464
11/07/2003	0.8576	0.86	0.8248	0.8312
11/10/2003	0.8252	0.838	0.8124	0.822
11/11/2003	0.83	0.8388	0.786	0.786
11/12/2003	0.782	0.7988	0.7572	0.7608
11/13/2003	0.7572	0.762	0.738	0.7408
11/14/2003	0.748	0.7536	0.7132	0.716
11/17/2003	0.71	0.71	0.6848	0.69
11/18/2003	0.698	0.7192	0.6928	0.694
11/19/2003	0.7	0.734	0.6964	0.724
11/20/2003	0.7208	0.7524	0.7208	0.7344
11/21/2003	0.7384	0.748	0.7264	0.7304
11/24/2003	0.7396	0.762	0.7348	0.7544
11/25/2003	0.7604	0.7776	0.7584	0.7728
11/26/2003	0.78	0.7848	0.7608	0.764
11/28/2003	0.76	0.7732	0.76	0.762
12/01/2003	0.7696	0.772	0.7492	0.758
12/02/2003	0.7552	0.7632	0.7524	0.7524
12/03/2003	0.7544	0.762	0.726	0.728
12/04/2003	0.7296	0.734	0.6988	0.7172
12/05/2003	0.7016	0.7224	0.7016	0.7072
12/08/2003	0.7	0.716	0.7	0.706
12/09/2003	0.7384	0.7384	0.696	0.696
12/10/2003	0.6904	0.6956	0.6448	0.6736
12/11/2003	0.674	0.6968	0.6652	0.6888
12/12/2003	0.6972	0.6992	0.666	0.6932
12/15/2003	0.714	0.7188	0.6672	0.672
12/16/2003	0.6764	0.69	0.67	0.69
12/17/2003	0.6904	0.7212	0.6904	0.7076
12/18/2003	0.706	0.7256	0.702	0.7196
12/19/2003	0.7092	0.72	0.698	0.702
12/22/2003	0.7	0.7152	0.6988	0.712
12/23/2003	0.7124	0.7212	0.7052	0.7204
12/24/2003	0.7212	0.7212	0.71	0.7192
12/26/2003	0.702	0.7228	0.7016	0.7216
12/29/2003	0.7256	0.7344	0.7176	0.722
12/30/2003	0.7224	0.724	0.7124	0.72
12/31/2003	0.7188	0.724	0.7124	0.716

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2003 Historical Chart

Average

Low

High