BKNG: Booking Holdings Inc. Historical Data

2005 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 0.9154

CLOSE 0.9153

Low

LOW 0.728

High

HIGH 1.08

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	0.9488	0.9784	0.9316	0.9492
01/04/2005	0.976	1.03	0.9492	0.9552
01/05/2005	0.948	0.9592	0.924	0.9436
01/06/2005	0.946	0.9836	0.9064	0.9672
01/07/2005	0.974	1.02	0.9724	1
01/10/2005	1	1.02	0.988	1
01/11/2005	1	1	0.9684	0.974
01/12/2005	0.9756	0.9796	0.9488	0.9692
01/13/2005	0.9656	0.978	0.9596	0.9624
01/14/2005	0.9576	0.976	0.946	0.9556
01/18/2005	0.9604	0.9996	0.926	0.9788
01/19/2005	0.982	0.984	0.9608	0.9648
01/20/2005	0.9604	0.9632	0.9336	0.9428
01/21/2005	0.9352	0.9396	0.9108	0.9196
01/24/2005	0.9156	0.9288	0.8976	0.9016
01/25/2005	0.896	0.9192	0.8812	0.8896
01/26/2005	0.8912	0.9084	0.884	0.9008
01/27/2005	0.902	0.9092	0.888	0.8944
01/28/2005	0.894	0.916	0.878	0.8844
01/31/2005	0.8848	0.9192	0.884	0.9036
02/01/2005	0.9056	0.9148	0.8952	0.896
02/02/2005	0.8948	0.932	0.8852	0.8908
02/03/2005	0.892	0.8988	0.8748	0.888
02/04/2005	0.8904	0.8916	0.8708	0.8728
02/07/2005	0.8728	0.8808	0.8704	0.8728
02/08/2005	0.8704	0.8752	0.8444	0.848
02/09/2005	0.8456	0.8684	0.8408	0.8412
02/10/2005	0.8496	0.8496	0.8224	0.8376
02/11/2005	0.8336	0.8592	0.8204	0.856
02/14/2005	0.8568	0.8668	0.8416	0.8556
02/15/2005	0.8728	0.8968	0.8708	0.89
02/16/2005	0.892	0.898	0.8608	0.8712
02/17/2005	0.8704	0.8812	0.828	0.8456
02/18/2005	0.908	0.9396	0.8684	0.9152
02/22/2005	0.9116	0.9416	0.8904	0.8976
02/23/2005	0.8952	0.912	0.8652	0.882
02/24/2005	0.876	0.904	0.87	0.9008
02/25/2005	0.904	0.908	0.8884	0.89
02/28/2005	0.8864	0.9068	0.8864	0.8988
03/01/2005	0.9028	0.9152	0.8964	0.91
03/02/2005	0.9064	0.934	0.9052	0.912
03/03/2005	0.91	0.932	0.9004	0.9148
03/04/2005	0.9204	0.9316	0.9156	0.9228
03/07/2005	0.9272	0.9488	0.9208	0.9292
03/08/2005	0.9364	0.9364	0.9188	0.9244
03/09/2005	0.9192	0.9244	0.8824	0.8868
03/10/2005	0.8804	0.8936	0.8748	0.8908
03/11/2005	0.89	0.916	0.8844	0.892
03/14/2005	0.8992	0.8992	0.876	0.8824
03/15/2005	0.8784	0.898	0.8648	0.8732
03/16/2005	0.864	0.8992	0.864	0.8844
03/17/2005	0.884	0.9172	0.884	0.9116
03/18/2005	0.914	0.938	0.91	0.9272
03/21/2005	0.9304	0.96	0.9208	0.9568
03/22/2005	0.9544	0.9576	0.9284	0.9452
03/23/2005	0.9392	0.9656	0.9392	0.9484
03/24/2005	0.976	0.9892	0.9656	0.9752
03/28/2005	0.9792	1.08	0.9752	1.05
03/29/2005	1.03	1.06	1.01	1.04
03/30/2005	1.03	1.05	1.02	1.04
03/31/2005	1.02	1.02	0.98	1.01
04/01/2005	1.01	1.02	1	1
04/04/2005	1	1.02	0.9924	1.01
04/05/2005	1.01	1.02	0.9992	1
04/06/2005	0.9996	1.01	0.9884	0.9976
04/07/2005	0.994	1.01	0.9884	1.01
04/08/2005	1.01	1.08	1	1.06
04/11/2005	1.06	1.07	1.03	1.06
04/12/2005	1.05	1.05	1.01	1.01
04/13/2005	1.01	1.02	0.9564	0.9652
04/14/2005	0.9568	1.01	0.9568	1
04/15/2005	0.994	1	0.9848	0.9884
04/18/2005	0.9944	1.01	0.9764	0.992
04/19/2005	1	1.03	0.9888	1.02
04/20/2005	1.02	1.04	0.992	0.9988
04/21/2005	1	1.01	0.972	0.9796
04/22/2005	0.976	1	0.96	0.9808
04/25/2005	0.9848	1.02	0.978	1
04/26/2005	1	1	0.98	0.9864
04/27/2005	0.9828	1.03	0.962	1.02
04/28/2005	1.01	1.03	1	1.01
04/29/2005	1.02	1.02	0.9836	1.01
05/02/2005	1.01	1.02	0.9812	1
05/03/2005	0.9888	1.01	0.984	1
05/04/2005	1.01	1.06	1.01	1.06
05/05/2005	1.05	1.06	1.03	1.06
05/06/2005	1.06	1.08	1.03	1.03
05/09/2005	1.02	1.07	1.02	1.07
05/10/2005	0.9608	0.98	0.92	0.9576
05/11/2005	0.954	0.966	0.944	0.9504
05/12/2005	0.9496	0.968	0.9384	0.9412
05/13/2005	0.938	0.9512	0.9144	0.9396
05/16/2005	0.936	0.9572	0.9312	0.9568
05/17/2005	0.948	0.958	0.924	0.9472
05/18/2005	0.9404	0.9792	0.9404	0.9688
05/19/2005	0.9672	0.9776	0.9672	0.9736
05/20/2005	0.9756	0.9868	0.97	0.9796
05/23/2005	0.9652	1.01	0.9604	1
05/24/2005	1.01	1.01	0.9988	1
05/25/2005	0.9936	1	0.9804	0.9852
05/26/2005	0.9856	0.9956	0.9728	0.976
05/27/2005	0.974	0.9768	0.958	0.9676
05/31/2005	0.962	0.972	0.9544	0.958
06/01/2005	0.954	0.9796	0.9496	0.9676
06/02/2005	0.9624	0.9696	0.96	0.9632
06/03/2005	0.9592	0.9792	0.9496	0.9552
06/06/2005	0.952	0.9636	0.9496	0.958
06/07/2005	0.954	0.962	0.942	0.954
06/08/2005	0.954	0.9792	0.9536	0.958
06/09/2005	0.964	0.9776	0.96	0.9712
06/10/2005	0.9676	0.9708	0.9556	0.9636
06/13/2005	0.9572	0.964	0.9416	0.9544
06/14/2005	0.956	0.956	0.9344	0.9404
06/15/2005	0.94	0.9464	0.914	0.9268
06/16/2005	0.93	0.934	0.9216	0.9264
06/17/2005	0.926	0.9356	0.9148	0.9208
06/20/2005	0.914	0.92	0.9096	0.9152
06/21/2005	0.914	0.918	0.8956	0.9004
06/22/2005	0.9028	0.916	0.8888	0.9108
06/23/2005	0.9148	0.988	0.904	0.9464
06/24/2005	0.9512	0.9512	0.916	0.916
06/27/2005	0.9148	0.932	0.8976	0.9036
06/28/2005	0.9036	0.9232	0.9036	0.9196
06/29/2005	0.9168	0.9188	0.9036	0.9088
06/30/2005	0.9124	0.946	0.9112	0.9332
07/01/2005	0.9352	0.9564	0.9236	0.93
07/05/2005	0.9244	0.9428	0.922	0.9304
07/06/2005	0.9256	0.944	0.916	0.92
07/07/2005	0.9192	0.9216	0.89	0.9152
07/08/2005	0.912	0.9172	0.894	0.906
07/11/2005	0.9052	0.912	0.8792	0.888
07/12/2005	0.8888	0.8888	0.8756	0.8804
07/13/2005	0.8836	0.9456	0.88	0.9232
07/14/2005	0.9372	0.9564	0.9172	0.9396
07/15/2005	0.9332	0.958	0.9244	0.9468
07/18/2005	0.9476	0.952	0.9348	0.9412
07/19/2005	0.9388	0.9748	0.9368	0.9736
07/20/2005	0.968	0.9776	0.9588	0.9664
07/21/2005	0.9728	0.978	0.9548	0.9576
07/22/2005	0.9512	0.9724	0.9424	0.97
07/25/2005	0.974	0.9756	0.9568	0.9572
07/26/2005	0.9564	0.9664	0.9496	0.9636
07/27/2005	0.966	0.984	0.9604	0.9784
07/28/2005	0.9756	0.9948	0.9756	0.9916
07/29/2005	0.9868	1	0.9828	0.9936
08/01/2005	0.9976	1.01	0.9844	0.9944
08/02/2005	0.9944	1.01	0.9868	0.9892
08/03/2005	0.9992	1	0.9696	0.9892
08/04/2005	0.9808	0.9884	0.95	0.964
08/05/2005	0.9588	0.9724	0.9324	0.9704
08/08/2005	0.9796	0.9804	0.9516	0.9732
08/09/2005	0.9748	0.98	0.902	0.9056
08/10/2005	0.908	0.9308	0.9	0.9176
08/11/2005	0.912	0.9296	0.902	0.9188
08/12/2005	0.9068	0.92	0.8976	0.904
08/15/2005	0.898	0.9124	0.8964	0.9052
08/16/2005	0.8968	0.9056	0.8824	0.8884
08/17/2005	0.882	0.8884	0.8748	0.8776
08/18/2005	0.8796	0.8796	0.85	0.8608
08/19/2005	0.86	0.87	0.8596	0.864
08/22/2005	0.8624	0.8644	0.852	0.856
08/23/2005	0.8624	0.8676	0.8524	0.8628
08/24/2005	0.8608	0.8684	0.8332	0.8484
08/25/2005	0.846	0.8528	0.8284	0.834
08/26/2005	0.834	0.8496	0.8328	0.8412
08/29/2005	0.844	0.86	0.8252	0.854
08/30/2005	0.852	0.8908	0.8472	0.8524
08/31/2005	0.8524	0.8684	0.8436	0.8596
09/01/2005	0.8604	0.8668	0.8388	0.8424
09/02/2005	0.8376	0.8528	0.8376	0.8464
09/06/2005	0.8424	0.854	0.834	0.8444
09/07/2005	0.84	0.8544	0.8356	0.8452
09/08/2005	0.8408	0.8544	0.8356	0.8432
09/09/2005	0.8388	0.854	0.8252	0.8336
09/12/2005	0.8312	0.8496	0.8296	0.8376
09/13/2005	0.8336	0.842	0.82	0.8364
09/14/2005	0.8428	0.846	0.8132	0.818
09/15/2005	0.8212	0.8256	0.812	0.8192
09/16/2005	0.824	0.834	0.8068	0.816
09/19/2005	0.82	0.82	0.8016	0.8072
09/20/2005	0.8044	0.8096	0.8016	0.8032
09/21/2005	0.8044	0.8044	0.7604	0.7736
09/22/2005	0.772	0.772	0.752	0.7592
09/23/2005	0.7628	0.7912	0.7572	0.7596
09/26/2005	0.7604	0.7744	0.7568	0.7596
09/27/2005	0.7612	0.7652	0.7508	0.7548
09/28/2005	0.756	0.76	0.7432	0.7472
09/29/2005	0.7428	0.764	0.7428	0.7616
09/30/2005	0.766	0.7756	0.7584	0.7728
10/03/2005	0.7692	0.7988	0.7692	0.784
10/04/2005	0.7888	0.7984	0.7808	0.7808
10/05/2005	0.7812	0.7824	0.7744	0.7788
10/06/2005	0.7792	0.78	0.768	0.7724
10/07/2005	0.7752	0.7804	0.7692	0.7728
10/10/2005	0.7724	0.778	0.748	0.766
10/11/2005	0.768	0.7756	0.7604	0.7652
10/12/2005	0.764	0.7656	0.7504	0.7508
10/13/2005	0.75	0.756	0.744	0.7496
10/14/2005	0.75	0.756	0.7428	0.7528
10/17/2005	0.7544	0.7632	0.7476	0.7548
10/18/2005	0.754	0.758	0.742	0.7432
10/19/2005	0.7796	0.7968	0.766	0.794
10/20/2005	0.8	0.812	0.7828	0.7908
10/21/2005	0.7924	0.8252	0.7924	0.8128
10/24/2005	0.814	0.8192	0.8052	0.81
10/25/2005	0.808	0.8084	0.7872	0.7904
10/26/2005	0.79	0.79	0.75	0.7536
10/27/2005	0.75	0.75	0.7316	0.7424
10/28/2005	0.7444	0.7528	0.728	0.7452
10/31/2005	0.7576	0.7816	0.7536	0.7588
11/01/2005	0.7612	0.7836	0.7604	0.7816
11/02/2005	0.7764	0.7912	0.7608	0.78
11/03/2005	0.9364	1	0.912	0.984
11/04/2005	0.9772	0.98	0.9504	0.9792
11/07/2005	0.9644	0.996	0.9512	0.9804
11/08/2005	0.98	0.98	0.9604	0.9612
11/09/2005	0.9604	0.9604	0.9368	0.942
11/10/2005	0.936	0.9404	0.92	0.9392
11/11/2005	0.936	0.9568	0.9344	0.9448
11/14/2005	0.9516	0.9516	0.9272	0.9444
11/15/2005	0.9444	0.9496	0.9172	0.9196
11/16/2005	0.9188	0.93	0.9168	0.9272
11/17/2005	0.9352	0.938	0.9248	0.938
11/18/2005	0.9404	0.9536	0.9256	0.926
11/21/2005	0.924	0.96	0.924	0.956
11/22/2005	0.9488	0.9696	0.9464	0.9624
11/23/2005	0.9592	0.9712	0.9588	0.9604
11/25/2005	0.9564	0.9636	0.9524	0.9596
11/28/2005	0.9652	0.9652	0.9496	0.9504
11/29/2005	0.9504	0.9532	0.9404	0.9416
11/30/2005	0.9404	0.964	0.9308	0.9608
12/01/2005	0.9584	0.9876	0.9564	0.9828
12/02/2005	0.98	0.9868	0.972	0.9768
12/05/2005	0.9712	0.9816	0.9632	0.9672
12/06/2005	0.964	0.9936	0.964	0.984
12/07/2005	0.9808	0.9848	0.966	0.9664
12/08/2005	0.97	0.972	0.9432	0.9604
12/09/2005	0.9552	0.9688	0.9504	0.958
12/12/2005	0.9604	0.9852	0.952	0.9748
12/13/2005	0.9724	0.9724	0.9432	0.9528
12/14/2005	0.952	0.9572	0.93	0.948
12/15/2005	0.9436	0.9516	0.9228	0.9432
12/16/2005	0.9436	0.952	0.9312	0.9416
12/19/2005	0.9392	0.9524	0.9324	0.9356
12/20/2005	0.9312	0.9312	0.9044	0.9236
12/21/2005	0.9268	0.9284	0.916	0.924
12/22/2005	0.9216	0.9356	0.9216	0.9256
12/23/2005	0.9216	0.93	0.9124	0.9184
12/27/2005	0.916	0.9284	0.9	0.9088
12/28/2005	0.9128	0.9184	0.9076	0.9124
12/29/2005	0.9092	0.9172	0.9004	0.91
12/30/2005	0.902	0.9092	0.89	0.8928

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2005 Historical Chart

Average

Low

High