BKNG: Booking Holdings Inc. Historical Data

2006 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 1.2199

CLOSE 1.2229

Low

LOW 0.8424

High

HIGH 1.77

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	0.8928	0.9112	0.8848	0.9072
01/04/2006	0.91	0.9192	0.9032	0.9104
01/05/2006	0.9176	0.9204	0.908	0.9204
01/06/2006	0.9216	0.9268	0.9108	0.9256
01/09/2006	0.928	0.9296	0.9168	0.9252
01/10/2006	0.9252	0.9256	0.906	0.9188
01/11/2006	0.916	0.9168	0.8964	0.9032
01/12/2006	0.9	0.9016	0.8828	0.8876
01/13/2006	0.8964	0.8988	0.888	0.8924
01/17/2006	0.8948	0.8996	0.882	0.896
01/18/2006	0.8872	0.896	0.8728	0.8768
01/19/2006	0.8824	0.8844	0.866	0.8732
01/20/2006	0.8744	0.8744	0.8452	0.852
01/23/2006	0.8508	0.8608	0.846	0.8556
01/24/2006	0.8532	0.878	0.8504	0.8736
01/25/2006	0.8696	0.8752	0.86	0.8648
01/26/2006	0.868	0.8812	0.8612	0.8784
01/27/2006	0.8828	0.8912	0.8668	0.8692
01/30/2006	0.8632	0.8788	0.8632	0.87
01/31/2006	0.868	0.882	0.8528	0.882
02/01/2006	0.874	0.8804	0.8636	0.876
02/02/2006	0.874	0.876	0.848	0.868
02/03/2006	0.86	0.8712	0.8472	0.8684
02/06/2006	0.8712	0.8712	0.852	0.8596
02/07/2006	0.8608	0.864	0.8424	0.8424
02/08/2006	0.8488	0.8712	0.8456	0.868
02/09/2006	0.8716	0.886	0.8536	0.8592
02/10/2006	0.8644	0.8808	0.8508	0.8788
02/13/2006	0.8816	0.886	0.864	0.8716
02/14/2006	0.8772	0.9212	0.872	0.9104
02/15/2006	0.9112	0.924	0.9	0.9212
02/16/2006	0.9004	0.9064	0.8832	0.894
02/17/2006	0.93	0.9544	0.916	0.9364
02/21/2006	0.9448	0.9448	0.9116	0.9184
02/22/2006	0.9176	0.9316	0.902	0.9208
02/23/2006	0.9176	0.9404	0.9164	0.9344
02/24/2006	0.9304	0.9596	0.9204	0.956
02/27/2006	0.9536	0.9916	0.952	0.9908
02/28/2006	0.98	0.9936	0.9684	0.982
03/01/2006	0.9812	0.9992	0.9812	0.9936
03/02/2006	0.986	0.9988	0.9816	0.9948
03/03/2006	0.9876	0.9964	0.9812	0.986
03/06/2006	0.9804	0.984	0.954	0.9584
03/07/2006	0.954	0.9616	0.9404	0.9404
03/08/2006	0.9364	0.9496	0.934	0.9352
03/09/2006	0.934	0.9472	0.9316	0.932
03/10/2006	0.932	0.9672	0.932	0.9584
03/13/2006	0.958	0.9668	0.9376	0.9388
03/14/2006	0.936	0.9588	0.9348	0.9568
03/15/2006	0.9576	0.9632	0.95	0.9604
03/16/2006	0.9632	0.9676	0.944	0.95
03/17/2006	0.954	0.9624	0.9468	0.9588
03/20/2006	0.9548	0.9636	0.954	0.9604
03/21/2006	0.9576	0.9612	0.9256	0.9264
03/22/2006	0.9216	0.9452	0.9204	0.9368
03/23/2006	0.9388	0.9452	0.924	0.94
03/24/2006	0.934	0.948	0.9316	0.9424
03/27/2006	0.94	0.9548	0.9352	0.9468
03/28/2006	0.9504	0.9596	0.9324	0.9412
03/29/2006	0.9416	0.9796	0.9356	0.9756
03/30/2006	0.9784	0.9816	0.9644	0.98
03/31/2006	0.982	0.998	0.9808	0.9936
04/03/2006	0.9984	0.9984	0.98	0.9888
04/04/2006	0.99	1.02	0.9844	1.01
04/05/2006	1.01	1.01	0.9916	1
04/06/2006	1	1.01	0.9964	1.01
04/07/2006	1.01	1.01	0.9708	0.98
04/10/2006	0.98	0.982	0.9672	0.9684
04/11/2006	0.9712	0.9712	0.952	0.9596
04/12/2006	0.958	0.9612	0.954	0.9604
04/13/2006	0.9576	0.9696	0.952	0.9692
04/17/2006	0.9692	0.9728	0.9488	0.9524
04/18/2006	0.958	0.9956	0.952	0.98
04/19/2006	0.9764	0.998	0.972	0.9948
04/20/2006	0.9924	1	0.9828	0.9944
04/21/2006	1.01	1.01	0.9744	0.994
04/24/2006	0.992	0.996	0.9696	0.9836
04/25/2006	0.9788	0.9788	0.9636	0.976
04/26/2006	0.9712	0.9796	0.9668	0.9748
04/27/2006	0.9676	1.01	0.9676	0.984
04/28/2006	0.9804	1	0.9776	0.9776
05/01/2006	0.9756	0.9928	0.9756	0.9772
05/02/2006	0.9868	0.9868	0.9644	0.9772
05/03/2006	0.9748	1.02	0.972	1.01
05/04/2006	1.08	1.18	1.05	1.17
05/05/2006	1.16	1.18	1.13	1.17
05/08/2006	1.16	1.21	1.15	1.19
05/09/2006	1.18	1.19	1.14	1.15
05/10/2006	1.14	1.18	1.13	1.18
05/11/2006	1.17	1.18	1.15	1.16
05/12/2006	1.13	1.17	1.12	1.14
05/15/2006	1.14	1.16	1.13	1.15
05/16/2006	1.15	1.16	1.14	1.16
05/17/2006	1.16	1.18	1.15	1.16
05/18/2006	1.17	1.2	1.16	1.18
05/19/2006	1.18	1.19	1.16	1.17
05/22/2006	1.17	1.18	1.15	1.17
05/23/2006	1.18	1.19	1.14	1.14
05/24/2006	1.14	1.18	1.14	1.17
05/25/2006	1.18	1.24	1.17	1.23
05/26/2006	1.23	1.29	1.21	1.26
05/30/2006	1.25	1.27	1.23	1.24
05/31/2006	1.25	1.25	1.23	1.24
06/01/2006	1.24	1.28	1.24	1.28
06/02/2006	1.28	1.3	1.25	1.29
06/05/2006	1.28	1.31	1.24	1.25
06/06/2006	1.25	1.28	1.22	1.26
06/07/2006	1.27	1.3	1.27	1.29
06/08/2006	1.27	1.28	1.19	1.25
06/09/2006	1.25	1.27	1.24	1.26
06/12/2006	1.28	1.29	1.17	1.17
06/13/2006	1.17	1.22	1.17	1.18
06/14/2006	1.18	1.2	1.17	1.19
06/15/2006	1.19	1.23	1.19	1.22
06/16/2006	1.22	1.22	1.2	1.2
06/19/2006	1.2	1.2	1.17	1.18
06/20/2006	1.18	1.2	1.18	1.2
06/21/2006	1.19	1.22	1.19	1.21
06/22/2006	1.2	1.21	1.2	1.21
06/23/2006	1.2	1.21	1.19	1.2
06/26/2006	1.2	1.22	1.2	1.22
06/27/2006	1.22	1.23	1.18	1.18
06/28/2006	1.19	1.19	1.16	1.17
06/29/2006	1.18	1.21	1.17	1.2
06/30/2006	1.19	1.21	1.18	1.19
07/03/2006	1.19	1.22	1.19	1.22
07/05/2006	1.21	1.21	1.18	1.18
07/06/2006	1.18	1.18	1.17	1.17
07/07/2006	1.17	1.18	1.15	1.15
07/10/2006	1.15	1.17	1.14	1.15
07/11/2006	1.15	1.15	1.12	1.15
07/12/2006	1.15	1.16	1.13	1.13
07/13/2006	1.12	1.13	1.08	1.08
07/14/2006	1.08	1.09	1.05	1.05
07/17/2006	1.05	1.07	1.05	1.05
07/18/2006	1.06	1.1	1.05	1.06
07/19/2006	1.05	1.11	1.05	1.1
07/20/2006	1.1	1.11	1.06	1.07
07/21/2006	1.06	1.06	1.03	1.05
07/24/2006	1.06	1.08	1.05	1.08
07/25/2006	1.08	1.09	1.07	1.07
07/26/2006	1.07	1.08	1.05	1.06
07/27/2006	1.07	1.08	1.04	1.06
07/28/2006	1.06	1.09	1.06	1.08
07/31/2006	1.07	1.08	1.07	1.08
08/01/2006	1.06	1.07	1.04	1.04
08/02/2006	1.05	1.06	1.03	1.04
08/03/2006	1.03	1.08	1.02	1.06
08/04/2006	1.07	1.08	1.04	1.06
08/07/2006	1.04	1.06	1.04	1.06
08/08/2006	1.19	1.25	1.17	1.23
08/09/2006	1.23	1.27	1.22	1.26
08/10/2006	1.22	1.24	1.21	1.24
08/11/2006	1.23	1.24	1.23	1.24
08/14/2006	1.24	1.28	1.24	1.27
08/15/2006	1.28	1.3	1.28	1.3
08/16/2006	1.3	1.31	1.26	1.28
08/17/2006	1.27	1.32	1.27	1.32
08/18/2006	1.32	1.32	1.29	1.31
08/21/2006	1.3	1.32	1.29	1.32
08/22/2006	1.32	1.34	1.31	1.33
08/23/2006	1.32	1.34	1.31	1.32
08/24/2006	1.32	1.33	1.29	1.3
08/25/2006	1.3	1.33	1.3	1.32
08/28/2006	1.31	1.33	1.31	1.32
08/29/2006	1.32	1.35	1.31	1.35
08/30/2006	1.32	1.33	1.3	1.31
08/31/2006	1.3	1.34	1.3	1.34
09/01/2006	1.33	1.35	1.32	1.33
09/05/2006	1.32	1.37	1.32	1.37
09/06/2006	1.28	1.28	1.23	1.23
09/07/2006	1.22	1.24	1.21	1.23
09/08/2006	1.23	1.25	1.23	1.24
09/11/2006	1.23	1.25	1.23	1.25
09/12/2006	1.24	1.26	1.24	1.26
09/13/2006	1.25	1.27	1.25	1.27
09/14/2006	1.26	1.28	1.26	1.28
09/15/2006	1.29	1.29	1.25	1.26
09/18/2006	1.25	1.27	1.22	1.24
09/19/2006	1.23	1.26	1.21	1.24
09/20/2006	1.25	1.28	1.25	1.26
09/21/2006	1.32	1.37	1.32	1.35
09/22/2006	1.34	1.43	1.33	1.41
09/25/2006	1.42	1.45	1.4	1.45
09/26/2006	1.45	1.47	1.42	1.46
09/27/2006	1.45	1.47	1.43	1.47
09/28/2006	1.46	1.47	1.44	1.46
09/29/2006	1.47	1.49	1.46	1.47
10/02/2006	1.47	1.49	1.46	1.47
10/03/2006	1.46	1.5	1.46	1.5
10/04/2006	1.5	1.54	1.49	1.53
10/05/2006	1.53	1.56	1.53	1.56
10/06/2006	1.55	1.56	1.53	1.54
10/09/2006	1.53	1.58	1.53	1.56
10/10/2006	1.58	1.58	1.56	1.58
10/11/2006	1.58	1.59	1.57	1.57
10/12/2006	1.58	1.62	1.57	1.61
10/13/2006	1.62	1.64	1.61	1.63
10/16/2006	1.64	1.66	1.63	1.64
10/17/2006	1.63	1.64	1.6	1.63
10/18/2006	1.64	1.65	1.59	1.6
10/19/2006	1.6	1.65	1.6	1.64
10/20/2006	1.64	1.65	1.6	1.63
10/23/2006	1.61	1.64	1.6	1.64
10/24/2006	1.64	1.66	1.63	1.64
10/25/2006	1.65	1.65	1.62	1.64
10/26/2006	1.65	1.65	1.61	1.63
10/27/2006	1.61	1.65	1.6	1.61
10/30/2006	1.61	1.62	1.58	1.6
10/31/2006	1.6	1.63	1.6	1.61
11/01/2006	1.62	1.64	1.61	1.62
11/02/2006	1.61	1.62	1.58	1.59
11/03/2006	1.59	1.59	1.57	1.59
11/06/2006	1.6	1.62	1.59	1.6
11/07/2006	1.6	1.63	1.6	1.61
11/08/2006	1.62	1.65	1.59	1.62
11/09/2006	1.74	1.75	1.59	1.59
11/10/2006	1.58	1.63	1.58	1.62
11/13/2006	1.64	1.67	1.63	1.65
11/14/2006	1.65	1.65	1.6	1.64
11/15/2006	1.62	1.64	1.6	1.61
11/16/2006	1.62	1.62	1.59	1.59
11/17/2006	1.59	1.6	1.56	1.59
11/20/2006	1.59	1.59	1.57	1.58
11/21/2006	1.59	1.6	1.58	1.6
11/22/2006	1.6	1.61	1.59	1.6
11/24/2006	1.58	1.59	1.55	1.55
11/27/2006	1.56	1.59	1.55	1.56
11/28/2006	1.55	1.57	1.54	1.56
11/29/2006	1.58	1.6	1.57	1.6
11/30/2006	1.59	1.61	1.58	1.58
12/01/2006	1.6	1.61	1.55	1.57
12/04/2006	1.57	1.62	1.57	1.61
12/05/2006	1.58	1.59	1.57	1.57
12/06/2006	1.58	1.6	1.57	1.6
12/07/2006	1.6	1.63	1.59	1.61
12/08/2006	1.6	1.66	1.6	1.63
12/11/2006	1.66	1.67	1.64	1.65
12/12/2006	1.67	1.69	1.65	1.67
12/13/2006	1.7	1.71	1.66	1.66
12/14/2006	1.67	1.7	1.67	1.68
12/15/2006	1.69	1.7	1.67	1.68
12/18/2006	1.68	1.69	1.66	1.67
12/19/2006	1.66	1.67	1.64	1.66
12/20/2006	1.66	1.74	1.66	1.71
12/21/2006	1.72	1.74	1.7	1.7
12/22/2006	1.7	1.72	1.69	1.71
12/26/2006	1.72	1.72	1.71	1.72
12/27/2006	1.73	1.77	1.72	1.76
12/28/2006	1.76	1.77	1.74	1.75
12/29/2006	1.75	1.76	1.74	1.74

Menu

Create your free account now!

BKNG: Booking Holdings Inc. Historical Data

2006 Historical Chart

Average

Low

High