{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "BKNG", "3. Last Refreshed": "2025-10-22", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-22": { "1. open": "5327.9600", "2. high": "5327.9600", "3. low": "5206.6600", "4. close": "5230.5900", "5. volume": "195797" }, "2025-10-21": { "1. open": "5140.0000", "2. high": "5309.8900", "3. low": "5109.0000", "4. close": "5286.0000", "5. volume": "304575" }, "2025-10-20": { "1. open": "5105.8000", "2. high": "5173.0000", "3. low": "5080.4250", "4. close": "5141.8800", "5. volume": "299130" }, "2025-10-17": { "1. open": "4948.9000", "2. high": "5083.6250", "3. low": "4923.5500", "4. close": "5070.0200", "5. volume": "292298" }, "2025-10-16": { "1. open": "5059.6900", "2. high": "5087.6900", "3. low": "4930.8100", "4. close": "4952.3100", "5. volume": "305764" }, "2025-10-15": { "1. open": "5291.9800", "2. high": "5291.9800", "3. low": "5063.0000", "4. close": "5080.8600", "5. volume": "275038" }, "2025-10-14": { "1. open": "5209.6800", "2. high": "5318.2650", "3. low": "5196.0043", "4. close": "5280.1400", "5. volume": "207136" }, "2025-10-13": { "1. open": "5203.8400", "2. high": "5263.2861", "3. low": "5169.4500", "4. close": "5253.8500", "5. volume": "204759" }, "2025-10-10": { "1. open": "5194.2100", "2. high": "5239.9750", "3. low": "5130.8500", "4. close": "5164.9300", "5. volume": "197037" }, "2025-10-09": { "1. open": "5082.7900", "2. high": "5210.8300", "3. low": "5038.7700", "4. close": "5191.9300", "5. volume": "222507" }, "2025-10-08": { "1. open": "5223.0000", "2. high": "5238.2300", "3. low": "5110.0000", "4. close": "5131.2300", "5. volume": "289152" }, "2025-10-07": { "1. open": "5422.2200", "2. high": "5422.2200", "3. low": "5188.0000", "4. close": "5242.0000", "5. volume": "264701" }, "2025-10-06": { "1. open": "5368.0400", "2. high": "5624.8900", "3. low": "5260.0750", "4. close": "5419.8700", "5. volume": "353973" }, "2025-10-03": { "1. open": "5449.4700", "2. high": "5465.8200", "3. low": "5370.1300", "4. close": "5418.0500", "5. volume": "269591" }, "2025-10-02": { "1. open": "5325.3900", "2. high": "5430.9600", "3. low": "5301.0000", "4. close": "5424.5500", "5. volume": "208541" }, "2025-10-01": { "1. open": "5352.0000", "2. high": "5375.2300", "3. low": "5250.0027", "4. close": "5350.5600", "5. volume": "324244" }, "2025-09-30": { "1. open": "5427.0000", "2. high": "5458.1050", "3. low": "5350.9400", "4. close": "5399.2700", "5. volume": "197481" }, "2025-09-29": { "1. open": "5571.6600", "2. high": "5586.0500", "3. low": "5448.0300", "4. close": "5454.8100", "5. volume": "237330" }, "2025-09-26": { "1. open": "5578.4500", "2. high": "5586.6200", "3. low": "5481.9400", "4. close": "5548.0000", "5. volume": "162281" }, "2025-09-25": { "1. open": "5522.9900", "2. high": "5582.1900", "3. low": "5454.0000", "4. close": "5575.7300", "5. volume": "245251" }, "2025-09-24": { "1. open": "5528.0700", "2. high": "5528.0700", "3. low": "5428.4950", "4. close": "5525.6000", "5. volume": "152318" }, "2025-09-23": { "1. open": "5425.0000", "2. high": "5517.5800", "3. low": "5423.9100", "4. close": "5509.0200", "5. volume": "179158" }, "2025-09-22": { "1. open": "5400.0000", "2. high": "5477.3500", "3. low": "5370.0001", "4. close": "5457.1300", "5. volume": "214432" }, "2025-09-19": { "1. open": "5447.9600", "2. high": "5465.6630", "3. low": "5400.0000", "4. close": "5444.4400", "5. volume": "420593" }, "2025-09-18": { "1. open": "5557.0000", "2. high": "5587.7450", "3. low": "5410.7900", "4. close": "5442.8800", "5. volume": "234862" }, "2025-09-17": { "1. open": "5493.8400", "2. high": "5557.3950", "3. low": "5454.9600", "4. close": "5553.7000", "5. volume": "211539" }, "2025-09-16": { "1. open": "5576.5800", "2. high": "5576.5800", "3. low": "5430.0500", "4. close": "5475.0100", "5. volume": "172321" }, "2025-09-15": { "1. open": "5500.0000", "2. high": "5560.0000", "3. low": "5424.0000", "4. close": "5559.8300", "5. volume": "165157" }, "2025-09-12": { "1. open": "5461.0000", "2. high": "5520.0000", "3. low": "5437.6924", "4. close": "5458.3200", "5. volume": "128815" }, "2025-09-11": { "1. open": "5474.8100", "2. high": "5536.9950", "3. low": "5410.0000", "4. close": "5498.0000", "5. volume": "179830" }, "2025-09-10": { "1. open": "5564.0000", "2. high": "5564.0000", "3. low": "5375.2000", "4. close": "5474.8100", "5. volume": "249674" }, "2025-09-09": { "1. open": "5546.8000", "2. high": "5604.4300", "3. low": "5517.5000", "4. close": "5571.8300", "5. volume": "158878" }, "2025-09-08": { "1. open": "5528.4900", "2. high": "5638.5000", "3. low": "5509.9750", "4. close": "5569.7000", "5. volume": "214137" }, "2025-09-05": { "1. open": "5594.0700", "2. high": "5652.5050", "3. low": "5455.0000", "4. close": "5505.8000", "5. volume": "202426" }, "2025-09-04": { "1. open": "5570.0000", "2. high": "5598.5000", "3. low": "5453.9450", "4. close": "5585.8600", "5. volume": "220370" }, "2025-09-03": { "1. open": "5524.8600", "2. high": "5596.9200", "3. low": "5485.0000", "4. close": "5582.9500", "5. volume": "185841" }, "2025-09-02": { "1. open": "5577.3200", "2. high": "5577.3200", "3. low": "5456.9700", "4. close": "5505.5500", "5. volume": "244599" }, "2025-08-29": { "1. open": "5634.1400", "2. high": "5634.1400", "3. low": "5587.7500", "4. close": "5599.0500", "5. volume": "138932" }, "2025-08-28": { "1. open": "5630.0000", "2. high": "5665.7150", "3. low": "5595.0000", "4. close": "5651.9900", "5. volume": "167952" }, "2025-08-27": { "1. open": "5676.1900", "2. high": "5693.0000", "3. low": "5581.0569", "4. close": "5615.6800", "5. volume": "151452" }, "2025-08-26": { "1. open": "5700.8700", "2. high": "5728.1640", "3. low": "5643.6400", "4. close": "5705.6800", "5. volume": "170965" }, "2025-08-25": { "1. open": "5708.1800", "2. high": "5774.4800", "3. low": "5700.1200", "4. close": "5703.6000", "5. volume": "115620" }, "2025-08-22": { "1. open": "5725.2200", "2. high": "5794.9999", "3. low": "5665.0500", "4. close": "5720.8700", "5. volume": "195558" }, "2025-08-21": { "1. open": "5647.8400", "2. high": "5714.7500", "3. low": "5599.0800", "4. close": "5710.7400", "5. volume": "156373" }, "2025-08-20": { "1. open": "5584.0000", "2. high": "5647.8700", "3. low": "5582.2775", "4. close": "5639.7800", "5. volume": "175482" }, "2025-08-19": { "1. open": "5539.1200", "2. high": "5602.5700", "3. low": "5526.1500", "4. close": "5584.0800", "5. volume": "199809" }, "2025-08-18": { "1. open": "5449.0400", "2. high": "5535.8800", "3. low": "5419.5200", "4. close": "5532.0000", "5. volume": "169509" }, "2025-08-15": { "1. open": "5514.4400", "2. high": "5514.4400", "3. low": "5437.2200", "4. close": "5454.2900", "5. volume": "158024" }, "2025-08-14": { "1. open": "5467.0000", "2. high": "5519.2950", "3. low": "5418.9200", "4. close": "5484.7700", "5. volume": "179799" }, "2025-08-13": { "1. open": "5483.3400", "2. high": "5483.3400", "3. low": "5403.1794", "4. close": "5447.9200", "5. volume": "190480" }, "2025-08-12": { "1. open": "5364.2500", "2. high": "5468.1700", "3. low": "5364.2500", "4. close": "5461.5400", "5. volume": "144561" }, "2025-08-11": { "1. open": "5381.8400", "2. high": "5431.8300", "3. low": "5349.0900", "4. close": "5364.2500", "5. volume": "174991" }, "2025-08-08": { "1. open": "5454.0200", "2. high": "5454.0200", "3. low": "5366.4250", "4. close": "5405.9100", "5. volume": "188870" }, "2025-08-07": { "1. open": "5550.0000", "2. high": "5590.0000", "3. low": "5405.6679", "4. close": "5432.1000", "5. volume": "202669" }, "2025-08-06": { "1. open": "5474.4700", "2. high": "5538.8300", "3. low": "5415.0000", "4. close": "5536.3100", "5. volume": "199175" }, "2025-08-05": { "1. open": "5503.9300", "2. high": "5507.5000", "3. low": "5409.7900", "4. close": "5457.8600", "5. volume": "221868" }, "2025-08-04": { "1. open": "5412.0000", "2. high": "5481.0100", "3. low": "5339.4200", "4. close": "5476.0900", "5. volume": "237008" }, "2025-08-01": { "1. open": "5479.4700", "2. high": "5479.4700", "3. low": "5339.1200", "4. close": "5386.2900", "5. volume": "199612" }, "2025-07-31": { "1. open": "5625.0000", "2. high": "5664.4100", "3. low": "5493.6800", "4. close": "5504.0600", "5. volume": "288407" }, "2025-07-30": { "1. open": "5490.0000", "2. high": "5691.5700", "3. low": "5432.0500", "4. close": "5612.9100", "5. volume": "371683" }, "2025-07-29": { "1. open": "5696.0000", "2. high": "5696.0000", "3. low": "5541.6400", "4. close": "5590.7700", "5. volume": "324367" }, "2025-07-28": { "1. open": "5638.8100", "2. high": "5685.0000", "3. low": "5583.1250", "4. close": "5678.7500", "5. volume": "225646" }, "2025-07-25": { "1. open": "5678.5100", "2. high": "5680.2800", "3. low": "5624.2050", "4. close": "5632.2700", "5. volume": "184813" }, "2025-07-24": { "1. open": "5745.9400", "2. high": "5758.8300", "3. low": "5644.1200", "4. close": "5650.0000", "5. volume": "172516" }, "2025-07-23": { "1. open": "5765.9300", "2. high": "5769.5800", "3. low": "5680.0000", "4. close": "5736.3200", "5. volume": "149571" }, "2025-07-22": { "1. open": "5720.0000", "2. high": "5786.0000", "3. low": "5677.5000", "4. close": "5775.5300", "5. volume": "143694" }, "2025-07-21": { "1. open": "5665.0000", "2. high": "5716.5000", "3. low": "5649.9450", "4. close": "5677.1500", "5. volume": "156366" }, "2025-07-18": { "1. open": "5749.5900", "2. high": "5749.5900", "3. low": "5684.0001", "4. close": "5702.9000", "5. volume": "147060" }, "2025-07-17": { "1. open": "5656.5000", "2. high": "5718.4200", "3. low": "5646.4000", "4. close": "5683.9400", "5. volume": "141505" }, "2025-07-16": { "1. open": "5652.9600", "2. high": "5677.3450", "3. low": "5625.2150", "4. close": "5658.1300", "5. volume": "169054" }, "2025-07-15": { "1. open": "5743.6100", "2. high": "5790.0000", "3. low": "5640.0000", "4. close": "5675.5300", "5. volume": "163774" }, "2025-07-14": { "1. open": "5697.3600", "2. high": "5769.9400", "3. low": "5689.0250", "4. close": "5766.0400", "5. volume": "134130" }, "2025-07-11": { "1. open": "5692.6200", "2. high": "5725.3900", "3. low": "5660.6476", "4. close": "5717.1000", "5. volume": "150929" }, "2025-07-10": { "1. open": "5722.1200", "2. high": "5766.2900", "3. low": "5664.1475", "4. close": "5718.5100", "5. volume": "169242" }, "2025-07-09": { "1. open": "5760.2700", "2. high": "5767.0000", "3. low": "5653.1200", "4. close": "5668.0400", "5. volume": "185095" }, "2025-07-08": { "1. open": "5815.0000", "2. high": "5839.4136", "3. low": "5678.0000", "4. close": "5713.3300", "5. volume": "237057" }, "2025-07-07": { "1. open": "5725.3800", "2. high": "5815.9200", "3. low": "5707.9300", "4. close": "5815.9200", "5. volume": "176013" }, "2025-07-03": { "1. open": "5697.2900", "2. high": "5760.3950", "3. low": "5652.9900", "4. close": "5716.8000", "5. volume": "131159" }, "2025-07-02": { "1. open": "5690.0000", "2. high": "5710.2050", "3. low": "5640.0014", "4. close": "5701.7600", "5. volume": "211381" }, "2025-07-01": { "1. open": "5740.8000", "2. high": "5795.7700", "3. low": "5681.2800", "4. close": "5730.7300", "5. volume": "226115" }, "2025-06-30": { "1. open": "5704.1000", "2. high": "5799.0100", "3. low": "5691.5200", "4. close": "5789.2400", "5. volume": "287756" }, "2025-06-27": { "1. open": "5617.7500", "2. high": "5711.4800", "3. low": "5613.6400", "4. close": "5693.1300", "5. volume": "297583" }, "2025-06-26": { "1. open": "5520.6600", "2. high": "5632.6100", "3. low": "5501.4501", "4. close": "5596.0000", "5. volume": "219311" }, "2025-06-25": { "1. open": "5465.1500", "2. high": "5522.2299", "3. low": "5440.0001", "4. close": "5485.3500", "5. volume": "177277" }, "2025-06-24": { "1. open": "5390.0000", "2. high": "5518.1750", "3. low": "5378.5000", "4. close": "5482.2300", "5. volume": "234035" }, "2025-06-23": { "1. open": "5340.3400", "2. high": "5350.0000", "3. low": "5235.6500", "4. close": "5333.4200", "5. volume": "175827" }, "2025-06-20": { "1. open": "5378.0000", "2. high": "5378.0000", "3. low": "5275.0000", "4. close": "5304.0300", "5. volume": "441922" }, "2025-06-18": { "1. open": "5306.9000", "2. high": "5351.9000", "3. low": "5277.3300", "4. close": "5286.2600", "5. volume": "181054" }, "2025-06-17": { "1. open": "5312.5050", "2. high": "5389.3600", "3. low": "5285.0000", "4. close": "5301.0500", "5. volume": "196257" }, "2025-06-16": { "1. open": "5324.9750", "2. high": "5379.6900", "3. low": "5313.0200", "4. close": "5369.0400", "5. volume": "224495" }, "2025-06-13": { "1. open": "5345.0000", "2. high": "5373.3450", "3. low": "5272.3550", "4. close": "5298.3800", "5. volume": "262027" }, "2025-06-12": { "1. open": "5465.1200", "2. high": "5488.0000", "3. low": "5425.8100", "4. close": "5461.9500", "5. volume": "193376" }, "2025-06-11": { "1. open": "5488.0000", "2. high": "5493.2500", "3. low": "5389.9450", "4. close": "5466.2800", "5. volume": "262829" }, "2025-06-10": { "1. open": "5529.9500", "2. high": "5546.1250", "3. low": "5435.2650", "4. close": "5487.9800", "5. volume": "178644" }, "2025-06-09": { "1. open": "5601.2000", "2. high": "5623.6150", "3. low": "5528.4500", "4. close": "5539.4100", "5. volume": "199369" }, "2025-06-06": { "1. open": "5615.5600", "2. high": "5631.3400", "3. low": "5553.7850", "4. close": "5614.6100", "5. volume": "174091" }, "2025-06-05": { "1. open": "5575.0000", "2. high": "5639.7000", "3. low": "5550.0000", "4. close": "5570.5200", "5. volume": "185817" }, "2025-06-04": { "1. open": "5473.8000", "2. high": "5560.1150", "3. low": "5473.5000", "4. close": "5557.0000", "5. volume": "209545" }, "2025-06-03": { "1. open": "5514.0900", "2. high": "5560.4500", "3. low": "5464.6400", "4. close": "5475.0700", "5. volume": "212368" }, "2025-06-02": { "1. open": "5500.0000", "2. high": "5544.4250", "3. low": "5471.2600", "4. close": "5538.9100", "5. volume": "136704" } } }