BKNG: Booking Holdings Inc. Historical Data

2004 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 0.919

CLOSE 0.9183

Low

LOW 0.6968

High

HIGH 1.18

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	0.722	0.752	0.722	0.7512
01/05/2004	0.758	0.7852	0.7504	0.7852
01/06/2004	0.7604	0.7684	0.748	0.752
01/07/2004	0.75	0.7556	0.7244	0.7472
01/08/2004	0.752	0.7564	0.738	0.7464
01/09/2004	0.736	0.7428	0.7212	0.722
01/12/2004	0.7228	0.7472	0.722	0.7472
01/13/2004	0.7476	0.7528	0.7304	0.7364
01/14/2004	0.7308	0.75	0.7304	0.736
01/15/2004	0.738	0.752	0.72	0.746
01/16/2004	0.744	0.78	0.738	0.7688
01/20/2004	0.7744	0.7784	0.7552	0.772
01/21/2004	0.7604	0.8652	0.7544	0.8488
01/22/2004	0.8476	0.852	0.8092	0.814
01/23/2004	0.8188	0.8364	0.8092	0.8232
01/26/2004	0.834	0.834	0.8164	0.8296
01/27/2004	0.8332	0.8688	0.8236	0.828
01/28/2004	0.834	0.8384	0.7668	0.7736
01/29/2004	0.7796	0.8084	0.7704	0.796
01/30/2004	0.786	0.79	0.76	0.7652
02/02/2004	0.772	0.8	0.764	0.77
02/03/2004	0.77	0.7772	0.75	0.7516
02/04/2004	0.7512	0.766	0.7312	0.7312
02/05/2004	0.736	0.764	0.736	0.7512
02/06/2004	0.7516	0.7684	0.74	0.7672
02/09/2004	0.7732	0.828	0.7732	0.8188
02/10/2004	0.8292	0.8592	0.8076	0.856
02/11/2004	0.944	1.03	0.93	0.9948
02/12/2004	0.984	0.9876	0.9312	0.94
02/13/2004	0.94	0.9804	0.936	0.9592
02/17/2004	0.9684	1	0.952	0.954
02/18/2004	0.966	0.968	0.9404	0.9492
02/19/2004	0.958	0.9796	0.9296	0.934
02/20/2004	0.9332	0.9364	0.8892	0.892
02/23/2004	0.8892	0.8992	0.8576	0.8684
02/24/2004	0.8692	0.88	0.84	0.848
02/25/2004	0.848	0.8652	0.8456	0.86
02/26/2004	0.8604	0.8972	0.8524	0.8884
02/27/2004	0.9268	0.9528	0.9024	0.9208
03/01/2004	0.932	0.94	0.9184	0.926
03/02/2004	0.9264	0.9352	0.892	0.8988
03/03/2004	0.8948	0.9108	0.8852	0.91
03/04/2004	0.908	0.928	0.9008	0.9256
03/05/2004	0.91	0.97	0.9084	0.9676
03/08/2004	0.9624	0.9772	0.9328	0.9444
03/09/2004	0.968	0.968	0.906	0.9116
03/10/2004	0.912	0.9172	0.882	0.8928
03/11/2004	0.8848	0.918	0.876	0.896
03/12/2004	0.898	0.94	0.8948	0.94
03/15/2004	0.9336	0.9384	0.89	0.89
03/16/2004	0.892	0.9168	0.8808	0.9052
03/17/2004	0.9104	0.9552	0.9064	0.952
03/18/2004	0.9484	1	0.948	0.9952
03/19/2004	0.9972	1.01	0.9628	0.9844
03/22/2004	0.9816	0.9816	0.92	0.932
03/23/2004	0.97	0.97	0.8964	0.9088
03/24/2004	0.9124	0.9444	0.9076	0.9432
03/25/2004	0.95	0.9904	0.9492	0.9876
03/26/2004	0.9808	1.06	0.9808	1.04
03/29/2004	1.04	1.07	1.03	1.06
03/30/2004	1.05	1.07	1.04	1.07
03/31/2004	1.07	1.1	1.07	1.08
04/01/2004	1.08	1.1	1.06	1.08
04/02/2004	1.1	1.11	1.08	1.09
04/05/2004	1.08	1.09	1.06	1.08
04/06/2004	1.07	1.08	1.06	1.07
04/07/2004	1.08	1.09	1.05	1.07
04/08/2004	1.06	1.09	1.06	1.08
04/12/2004	1.09	1.11	1.08	1.09
04/13/2004	1.09	1.1	1.05	1.05
04/14/2004	1.06	1.07	1.03	1.06
04/15/2004	1.05	1.06	1	1.03
04/16/2004	1.03	1.03	0.9756	0.9856
04/19/2004	0.988	1.02	0.9712	1.01
04/20/2004	1.01	1.04	1	1
04/21/2004	1.01	1.02	0.988	1.02
04/22/2004	1.02	1.08	1	1.06
04/23/2004	1.07	1.09	1.05	1.06
04/26/2004	1.06	1.07	1.03	1.04
04/27/2004	1.04	1.06	1.03	1.04
04/28/2004	1.03	1.04	1	1.01
04/29/2004	1.01	1.03	0.9632	0.9684
04/30/2004	0.9628	0.9812	0.9532	0.9708
05/03/2004	0.9724	1.03	0.966	0.9948
05/04/2004	0.994	1.09	0.9808	1.02
05/05/2004	1.02	1.02	0.9664	0.9692
05/06/2004	0.968	0.9936	0.9576	0.9764
05/07/2004	0.9796	0.9856	0.936	0.9428
05/10/2004	0.9324	0.948	0.9044	0.916
05/11/2004	0.918	0.96	0.916	0.9388
05/12/2004	0.9384	0.9424	0.8972	0.9392
05/13/2004	0.9328	0.9448	0.9156	0.93
05/14/2004	0.932	0.944	0.9128	0.924
05/17/2004	0.9144	0.9196	0.8908	0.9076
05/18/2004	0.9088	0.932	0.9064	0.9244
05/19/2004	0.9284	0.96	0.9104	0.9104
05/20/2004	0.9132	0.9252	0.908	0.9192
05/21/2004	0.9236	0.9484	0.9216	0.9484
05/24/2004	0.9584	0.9844	0.9524	0.968
05/25/2004	0.9752	1.02	0.9592	1.01
05/26/2004	1.01	1.03	1	1.02
05/27/2004	1.02	1.03	0.9852	1.01
05/28/2004	1.01	1.05	1.01	1.05
06/01/2004	1.05	1.14	1.04	1.13
06/02/2004	1.13	1.13	1.07	1.08
06/03/2004	1.07	1.1	1.07	1.07
06/04/2004	1.08	1.11	1.08	1.09
06/07/2004	1.1	1.11	1.09	1.11
06/08/2004	1.11	1.13	1.1	1.12
06/09/2004	1.11	1.12	1.09	1.1
06/10/2004	1.1	1.11	1.08	1.08
06/14/2004	1.07	1.1	1.07	1.09
06/15/2004	1.08	1.12	1.08	1.11
06/16/2004	1.11	1.12	1.1	1.1
06/17/2004	1.11	1.14	1.08	1.13
06/18/2004	1.12	1.16	1.12	1.15
06/21/2004	1.16	1.16	1.12	1.12
06/22/2004	1.16	1.18	1.06	1.1
06/23/2004	1.09	1.11	1.07	1.09
06/24/2004	1.09	1.11	1.08	1.09
06/25/2004	1.08	1.1	1.08	1.08
06/28/2004	1.09	1.11	1.07	1.07
06/29/2004	1.08	1.09	1.07	1.09
06/30/2004	1.09	1.11	1.08	1.08
07/01/2004	1.07	1.08	1.03	1.04
07/02/2004	1.03	1.05	1.02	1.03
07/06/2004	1.04	1.04	0.9968	1.02
07/07/2004	1	1.03	0.9736	1
07/08/2004	1.01	1.02	0.9944	0.9956
07/09/2004	0.9896	0.996	0.972	0.9828
07/12/2004	0.9788	0.9888	0.968	0.9752
07/13/2004	0.9816	0.994	0.9684	0.9768
07/14/2004	0.9752	0.982	0.952	0.972
07/15/2004	0.9732	0.98	0.9604	0.9692
07/16/2004	0.974	0.974	0.9436	0.9488
07/19/2004	0.9504	0.9548	0.8964	0.9408
07/20/2004	0.9412	0.968	0.9324	0.9644
07/21/2004	0.976	0.9788	0.9172	0.9184
07/22/2004	0.9028	0.9396	0.8888	0.9324
07/23/2004	0.922	0.932	0.9056	0.912
07/26/2004	0.9116	0.9236	0.898	0.9048
07/27/2004	0.9108	0.936	0.9012	0.924
07/28/2004	0.9248	0.9396	0.9	0.9216
07/29/2004	0.9248	0.9492	0.9184	0.9436
07/30/2004	0.9392	0.9576	0.9256	0.9472
08/02/2004	0.948	0.9592	0.918	0.9492
08/03/2004	0.8244	0.886	0.8012	0.8116
08/04/2004	0.796	0.7988	0.74	0.774
08/05/2004	0.778	0.7792	0.7332	0.7472
08/06/2004	0.7472	0.7472	0.6968	0.736
08/09/2004	0.76	0.768	0.7404	0.7448
08/10/2004	0.762	0.766	0.7444	0.764
08/11/2004	0.7664	0.7684	0.7352	0.7612
08/12/2004	0.7528	0.77	0.7368	0.744
08/13/2004	0.7416	0.7552	0.7248	0.7424
08/16/2004	0.742	0.7776	0.7364	0.7676
08/17/2004	0.7704	0.786	0.7652	0.7732
08/18/2004	0.7604	0.8136	0.76	0.8084
08/19/2004	0.8136	0.8196	0.7968	0.8004
08/20/2004	0.798	0.8168	0.7944	0.8116
08/23/2004	0.8156	0.8412	0.8032	0.8344
08/24/2004	0.8404	0.8496	0.83	0.8328
08/25/2004	0.8336	0.8624	0.8192	0.858
08/26/2004	0.8572	0.8612	0.8356	0.8432
08/27/2004	0.8436	0.8508	0.8388	0.846
08/30/2004	0.846	0.8512	0.8204	0.8352
08/31/2004	0.8344	0.844	0.826	0.8352
09/01/2004	0.8384	0.86	0.8356	0.8432
09/02/2004	0.8452	0.8544	0.8272	0.85
09/03/2004	0.8444	0.848	0.81	0.816
09/07/2004	0.8212	0.8236	0.7888	0.7996
09/08/2004	0.7916	0.816	0.7884	0.7924
09/09/2004	0.7924	0.8088	0.79	0.8036
09/10/2004	0.804	0.8216	0.804	0.8168
09/13/2004	0.8192	0.8304	0.8148	0.8264
09/14/2004	0.8304	0.8328	0.8152	0.826
09/15/2004	0.8236	0.8248	0.8016	0.8044
09/16/2004	0.7988	0.8116	0.7896	0.8
09/17/2004	0.804	0.8172	0.7912	0.8
09/20/2004	0.792	0.792	0.7728	0.78
09/21/2004	0.7776	0.7876	0.7764	0.784
09/22/2004	0.81	0.8672	0.81	0.8488
09/23/2004	0.8452	0.8596	0.8272	0.8344
09/24/2004	0.844	0.848	0.83	0.8384
09/27/2004	0.8316	0.838	0.8012	0.8052
09/28/2004	0.8016	0.8064	0.7956	0.7992
09/29/2004	0.888	0.9044	0.8652	0.8852
09/30/2004	0.8864	0.892	0.8712	0.8868
10/01/2004	0.8928	0.9192	0.8888	0.9136
10/04/2004	0.916	0.9484	0.9096	0.9144
10/05/2004	0.908	0.92	0.9004	0.9044
10/06/2004	0.91	0.9112	0.8868	0.9064
10/07/2004	0.9064	0.9076	0.8884	0.8912
10/08/2004	0.888	0.888	0.8596	0.8692
10/11/2004	0.8664	0.8808	0.8608	0.8748
10/12/2004	0.8648	0.8752	0.856	0.8636
10/13/2004	0.8688	0.8792	0.848	0.8536
10/14/2004	0.852	0.852	0.836	0.8444
10/15/2004	0.8448	0.8448	0.8244	0.8324
10/18/2004	0.8268	0.8288	0.8108	0.824
10/19/2004	0.8284	0.836	0.7988	0.804
10/20/2004	0.8	0.8076	0.7936	0.8064
10/21/2004	0.81	0.832	0.804	0.8276
10/22/2004	0.834	0.834	0.804	0.8132
10/25/2004	0.808	0.8152	0.8008	0.806
10/26/2004	0.8092	0.8092	0.786	0.7956
10/27/2004	0.792	0.8268	0.792	0.8104
10/28/2004	0.812	0.812	0.8	0.81
10/29/2004	0.8068	0.8152	0.794	0.7976
11/01/2004	0.798	0.8056	0.7876	0.7996
11/02/2004	0.8024	0.8556	0.7992	0.838
11/03/2004	0.8552	0.864	0.7996	0.8552
11/04/2004	0.866	0.908	0.8608	0.8956
11/05/2004	0.91	0.9192	0.878	0.8976
11/08/2004	0.9036	0.9172	0.896	0.9084
11/09/2004	0.9084	0.9216	0.8968	0.92
11/10/2004	0.92	0.9292	0.9036	0.908
11/11/2004	0.9152	0.9472	0.906	0.942
11/12/2004	0.962	1.02	0.962	0.9784
11/15/2004	0.988	0.988	0.956	0.9772
11/16/2004	0.9796	0.982	0.9404	0.956
11/17/2004	0.9608	0.974	0.9444	0.9532
11/18/2004	0.9412	0.96	0.9408	0.9556
11/19/2004	0.948	0.9596	0.94	0.9468
11/22/2004	0.9536	0.9596	0.928	0.9528
11/23/2004	0.9548	0.984	0.9504	0.9576
11/24/2004	0.95	0.98	0.95	0.9668
11/26/2004	0.9668	0.9772	0.9604	0.9636
11/29/2004	0.972	0.984	0.95	0.9616
11/30/2004	0.964	0.9656	0.9504	0.9548
12/01/2004	0.9572	0.9948	0.954	0.9808
12/02/2004	0.9904	1.05	0.974	0.9824
12/03/2004	1.01	1.01	0.9816	0.988
12/06/2004	0.9948	0.9996	0.9812	0.992
12/07/2004	1	1.01	0.9488	0.9592
12/08/2004	0.9668	0.9688	0.948	0.9572
12/09/2004	0.9592	0.9612	0.9268	0.9584
12/10/2004	0.9508	0.9612	0.9276	0.9396
12/13/2004	0.94	0.9472	0.9304	0.9404
12/14/2004	0.9392	0.9584	0.9392	0.9496
12/15/2004	0.954	0.9584	0.9392	0.9564
12/16/2004	0.9528	0.9628	0.9204	0.9308
12/17/2004	0.9336	0.9376	0.9132	0.9216
12/20/2004	0.926	0.9312	0.9	0.9032
12/21/2004	0.914	0.978	0.914	0.9608
12/22/2004	0.9644	0.97	0.9464	0.9608
12/23/2004	0.9668	0.9668	0.9488	0.9592
12/27/2004	0.9632	0.9712	0.94	0.9512
12/28/2004	0.9792	0.9792	0.956	0.9588
12/29/2004	0.9556	0.9684	0.9504	0.9528
12/30/2004	0.9536	0.9596	0.9348	0.9516
12/31/2004	0.9572	0.9584	0.9372	0.9436

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2004 Historical Chart

Average

Low

High