Booking Holdings Inc. ( BKNG) - Price History
Monthly price history for BKNG (Booking Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $193.29 | $193.29 |
| August 2026 | $199.09 | $199.09 |
| July 2026 | $192.90 | $192.90 |
| June 2026 | $178.24 | $178.24 |
| May 2026 | $167.01 | $167.43 |
| April 2026 | $167.94 | $168.36 |
| March 2026 | $167.99 | $4,210.32 |
| February 2026 | $168.76 | $4,239.35 |
| January 2026 | $199.12 | $5,001.84 |
| December 2025 | $213.19 | $5,355.33 |
| November 2025 | $195.28 | $4,914.69 |
| October 2025 | $201.75 | $5,077.74 |
| September 2025 | $214.53 | $5,399.27 |
| August 2025 | $222.08 | $5,599.05 |
| July 2025 | $218.32 | $5,504.06 |
| June 2025 | $229.63 | $5,789.24 |
| May 2025 | $218.53 | $5,518.93 |
| April 2025 | $201.91 | $5,099.28 |
| March 2025 | $182.42 | $4,606.91 |
| February 2025 | $198.21 | $5,016.01 |
| January 2025 | $187.21 | $4,737.56 |
| December 2024 | $196.33 | $4,968.42 |
| November 2024 | $205.22 | $5,201.98 |
| October 2024 | $184.48 | $4,676.25 |
| September 2024 | $166.17 | $4,212.12 |
| August 2024 | $153.86 | $3,909.23 |
| July 2024 | $146.22 | $3,715.01 |
| June 2024 | $155.92 | $3,961.50 |
| May 2024 | $148.29 | $3,776.35 |
| April 2024 | $135.56 | $3,452.03 |
| March 2024 | $142.46 | $3,627.88 |
| February 2024 | $135.87 | $3,468.83 |
| January 2024 | $137.38 | $3,507.47 |
| December 2023 | $138.94 | $3,547.22 |
| November 2023 | $122.43 | $3,125.70 |
| October 2023 | $109.26 | $2,789.56 |
| September 2023 | $120.79 | $3,083.95 |
| August 2023 | $121.62 | $3,105.03 |
| July 2023 | $116.36 | $2,970.80 |
| June 2023 | $105.77 | $2,700.33 |
| May 2023 | $98.26 | $2,508.77 |
| April 2023 | $105.22 | $2,686.31 |
| March 2023 | $103.89 | $2,652.41 |
| February 2023 | $98.86 | $2,524 |
| January 2023 | $95.34 | $2,434.10 |
| December 2022 | $78.93 | $2,015.28 |
| November 2022 | $81.45 | $2,079.45 |
| October 2022 | $73.22 | $1,869.48 |
| September 2022 | $64.36 | $1,643.21 |
| August 2022 | $73.47 | $1,875.81 |
| July 2022 | $75.82 | $1,935.69 |
| June 2022 | $68.50 | $1,748.99 |
| May 2022 | $87.88 | $2,243.56 |
| April 2022 | $86.57 | $2,210.31 |
| March 2022 | $91.98 | $2,348.45 |
| February 2022 | $85.08 | $2,172.25 |
| January 2022 | $96.20 | $2,456.13 |
| December 2021 | $93.97 | $2,399.23 |
| November 2021 | $82.32 | $2,101.85 |
| October 2021 | $94.82 | $2,420.78 |
| September 2021 | $92.98 | $2,373.87 |
| August 2021 | $90.07 | $2,299.67 |
| July 2021 | $85.32 | $2,178.26 |
| June 2021 | $85.70 | $2,188.09 |
| May 2021 | $92.50 | $2,361.55 |
| April 2021 | $96.59 | $2,466.08 |
| March 2021 | $91.26 | $2,329.84 |
| February 2021 | $91.20 | $2,328.51 |
| January 2021 | $76.16 | $1,944.33 |
| December 2020 | $87.24 | $2,227.27 |
| November 2020 | $79.45 | $2,028.45 |
| October 2020 | $63.55 | $1,622.50 |
| September 2020 | $67 | $1,710.68 |
| August 2020 | $74.83 | $1,910.45 |
| July 2020 | $65.10 | $1,662.13 |
| June 2020 | $62.37 | $1,592.34 |
| May 2020 | $64.21 | $1,639.42 |
| April 2020 | $57.99 | $1,480.57 |
| March 2020 | $52.69 | $1,345.32 |
| February 2020 | $66.42 | $1,695.66 |
| January 2020 | $71.70 | $1,830.55 |
| December 2019 | $80.44 | $2,053.73 |
| November 2019 | $74.58 | $1,904.03 |
| October 2019 | $80.25 | $2,048.77 |
| September 2019 | $76.87 | $1,962.61 |
| August 2019 | $77.02 | $1,966.41 |
| July 2019 | $73.90 | $1,886.61 |
| June 2019 | $73.43 | $1,874.71 |
| May 2019 | $64.87 | $1,656.22 |
| April 2019 | $72.66 | $1,854.99 |
| March 2019 | $68.34 | $1,744.91 |
| February 2019 | $66.47 | $1,697.04 |
| January 2019 | $71.79 | $1,832.81 |
| December 2018 | $67.46 | $1,722.42 |
| November 2018 | $74.10 | $1,891.88 |
| October 2018 | $73.42 | $1,874.58 |
| September 2018 | $77.71 | $1,984 |
| August 2018 | $76.44 | $1,951.55 |
| July 2018 | $79.46 | $2,028.72 |
| June 2018 | $79.40 | $2,027.09 |
| May 2018 | $82.60 | $2,108.92 |
| April 2018 | $85.31 | $2,178 |
| March 2018 | $81.48 | $2,080.39 |
| February 2018 | $79.67 | $2,034.04 |
| January 2018 | $74.89 | $1,912.05 |
| December 2017 | $68.06 | $1,737.74 |
| November 2017 | $68.14 | $1,739.71 |
| October 2017 | $74.89 | $1,911.96 |
| September 2017 | $71.71 | $1,830.82 |
| August 2017 | $72.54 | $1,852.08 |
| July 2017 | $79.45 | $2,028.50 |
| June 2017 | $73.26 | $1,870.52 |
| May 2017 | $73.52 | $1,877.09 |
| April 2017 | $72.34 | $1,846.82 |
| March 2017 | $69.72 | $1,779.97 |
| February 2017 | $67.53 | $1,724.13 |
| January 2017 | $61.70 | $1,575.13 |
| December 2016 | $57.42 | $1,466.06 |
| November 2016 | $58.90 | $1,503.68 |
| October 2016 | $57.74 | $1,474.23 |
| September 2016 | $57.64 | $1,471.49 |
| August 2016 | $55.49 | $1,416.73 |
| July 2016 | $52.91 | $1,350.81 |
| June 2016 | $48.90 | $1,248.41 |
| May 2016 | $49.52 | $1,264.33 |
| April 2016 | $52.63 | $1,343.66 |
| March 2016 | $50.49 | $1,288.96 |
| February 2016 | $49.56 | $1,265.21 |
| January 2016 | $41.71 | $1,064.97 |
| December 2015 | $49.94 | $1,274.95 |
| November 2015 | $48.92 | $1,248.85 |
| October 2015 | $56.96 | $1,454.24 |
| September 2015 | $48.44 | $1,236.86 |
| August 2015 | $48.91 | $1,248.64 |
| July 2015 | $48.71 | $1,243.57 |
| June 2015 | $45.10 | $1,151.37 |
| May 2015 | $45.91 | $1,172.04 |
| April 2015 | $48.48 | $1,237.81 |
| March 2015 | $45.60 | $1,164.15 |
| February 2015 | $48.47 | $1,237.48 |
| January 2015 | $39.54 | $1,009.48 |
| December 2014 | $44.66 | $1,140.21 |
| November 2014 | $45.44 | $1,160.19 |
| October 2014 | $47.24 | $1,206.21 |
| September 2014 | $45.38 | $1,158.58 |
| August 2014 | $48.74 | $1,244.31 |
| July 2014 | $48.66 | $1,242.45 |
| June 2014 | $47.12 | $1,203 |
| May 2014 | $50.08 | $1,278.63 |
| April 2014 | $45.35 | $1,157.75 |
| March 2014 | $46.68 | $1,191.89 |
| February 2014 | $52.83 | $1,348.84 |
| January 2014 | $44.84 | $1,144.89 |
| December 2013 | $45.53 | $1,162.40 |
| November 2013 | $46.70 | $1,192.33 |
| October 2013 | $41.28 | $1,053.83 |
| September 2013 | $39.60 | $1,010.95 |
| August 2013 | $36.76 | $938.53 |
| July 2013 | $34.30 | $875.67 |
| June 2013 | $32.38 | $826.67 |
| May 2013 | $31.49 | $803.93 |
| April 2013 | $27.26 | $695.99 |
| March 2013 | $26.95 | $688.16 |
| February 2013 | $26.99 | $689.11 |
| January 2013 | $26.85 | $685.47 |
| December 2012 | $24.30 | $620.39 |
| November 2012 | $25.98 | $663.19 |
| October 2012 | $22.47 | $573.77 |
| September 2012 | $24.25 | $619.07 |
| August 2012 | $23.68 | $604.57 |
| July 2012 | $25.92 | $661.74 |
| June 2012 | $26.03 | $664.52 |
| May 2012 | $24.50 | $625.49 |
| April 2012 | $29.80 | $760.82 |
| March 2012 | $28.10 | $717.50 |
| February 2012 | $24.56 | $627.02 |
| January 2012 | $20.74 | $529.49 |
| December 2011 | $18.32 | $467.71 |
| November 2011 | $19.03 | $485.89 |
| October 2011 | $19.89 | $507.72 |
| September 2011 | $17.60 | $449.46 |
| August 2011 | $21.04 | $537.26 |
| July 2011 | $21.06 | $537.65 |
| June 2011 | $20.05 | $511.93 |
| May 2011 | $20.18 | $515.19 |
| April 2011 | $21.42 | $547.01 |
| March 2011 | $19.84 | $506.44 |
| February 2011 | $17.78 | $453.88 |
| January 2011 | $16.78 | $428.52 |
| December 2010 | $15.65 | $399.55 |
| November 2010 | $15.43 | $394.05 |
| October 2010 | $14.76 | $376.81 |
| September 2010 | $13.64 | $348.34 |
| August 2010 | $11.42 | $291.48 |
| July 2010 | $8.79 | $224.40 |
| June 2010 | $6.92 | $176.54 |
| May 2010 | $7.49 | $191.16 |
| April 2010 | $10.26 | $262.05 |
| March 2010 | $9.99 | $255 |
| February 2010 | $8.88 | $226.71 |
| January 2010 | $7.65 | $195.35 |
| December 2009 | $8.56 | $218.41 |
| November 2009 | $8.39 | $214.12 |
| October 2009 | $6.18 | $157.79 |
| September 2009 | $6.50 | $165.82 |
| August 2009 | $6.03 | $153.98 |
| July 2009 | $5.08 | $129.62 |
| June 2009 | $4.37 | $111.55 |
| May 2009 | $4.31 | $110.11 |
| April 2009 | $3.80 | $97.09 |
| March 2009 | $3.09 | $78.78 |
| February 2009 | $3.32 | $84.86 |
| January 2009 | $2.63 | $67.09 |
| December 2008 | $2.88 | $73.65 |
| November 2008 | $2.70 | $69 |
| October 2008 | $2.06 | $52.63 |
| September 2008 | $2.68 | $68.43 |
| August 2008 | $3.64 | $92.98 |
| July 2008 | $4.50 | $114.95 |
| June 2008 | $4.52 | $115.46 |
| May 2008 | $5.27 | $134.53 |
| April 2008 | $5 | $127.64 |
| March 2008 | $4.73 | $120.86 |
| February 2008 | $4.47 | $114.02 |
| January 2008 | $4.25 | $108.52 |
| December 2007 | $4.50 | $114.86 |
| November 2007 | $4.46 | $113.80 |
| October 2007 | $3.65 | $93.10 |
| September 2007 | $3.48 | $88.75 |
| August 2007 | $3.25 | $82.98 |
| July 2007 | $2.50 | $63.80 |
| June 2007 | $2.69 | $68.74 |
| May 2007 | $2.42 | $61.84 |
| April 2007 | $2.18 | $55.64 |
| March 2007 | $2.09 | $53.26 |
| February 2007 | $2.05 | $52.41 |
| January 2007 | $1.67 | $42.62 |
| December 2006 | $1.71 | $43.61 |
| November 2006 | $1.55 | $39.49 |
| October 2006 | $1.58 | $40.29 |
| September 2006 | $1.44 | $36.79 |
| August 2006 | $1.31 | $33.40 |
| July 2006 | $1.05 | $26.88 |
| June 2006 | $1.17 | $29.86 |
| May 2006 | $1.22 | $31.10 |
| April 2006 | $0.96 | $24.44 |
| March 2006 | $0.97 | $24.84 |
| February 2006 | $0.96 | $24.55 |
| January 2006 | $0.86 | $22.05 |
| December 2005 | $0.87 | $22.32 |
| November 2005 | $0.94 | $24.02 |
| October 2005 | $0.74 | $18.97 |
| September 2005 | $0.76 | $19.32 |
| August 2005 | $0.84 | $21.49 |
| July 2005 | $0.97 | $24.84 |
| June 2005 | $0.91 | $23.33 |
| May 2005 | $0.94 | $23.95 |
| April 2005 | $0.99 | $25.36 |
| March 2005 | $0.99 | $25.20 |
| February 2005 | $0.88 | $22.47 |
| January 2005 | $0.88 | $22.59 |
| December 2004 | $0.92 | $23.59 |
| November 2004 | $0.94 | $23.87 |
| October 2004 | $0.78 | $19.94 |
| September 2004 | $0.87 | $22.17 |
| August 2004 | $0.82 | $20.88 |
| July 2004 | $0.93 | $23.68 |
| June 2004 | $1.06 | $26.93 |
| May 2004 | $1.03 | $26.20 |
| April 2004 | $0.95 | $24.27 |
| March 2004 | $1.06 | $26.96 |
| February 2004 | $0.90 | $23.02 |
| January 2004 | $0.75 | $19.13 |
| December 2003 | $0.70 | $17.90 |
| November 2003 | $0.75 | $19.05 |
| October 2003 | $1.10 | $28.18 |
| September 2003 | $1.14 | $29.04 |
| August 2003 | $1.55 | $39.49 |
| July 2003 | $1.29 | $32.84 |
| June 2003 | $0.87 | $22.32 |
| May 2003 | $0.96 | $4.10 |
| April 2003 | $0.52 | $2.22 |
| March 2003 | $0.38 | $1.64 |
| February 2003 | $0.31 | $1.32 |
| January 2003 | $0.30 | $1.30 |
| December 2002 | $0.38 | $1.60 |
| November 2002 | $0.41 | $1.75 |
| October 2002 | $0.52 | $2.21 |
| September 2002 | $0.34 | $1.46 |
| August 2002 | $0.55 | $2.35 |
| July 2002 | $0.44 | $1.85 |
| June 2002 | $0.66 | $2.79 |
| May 2002 | $0.95 | $4.03 |
| April 2002 | $1.18 | $5.04 |
| March 2002 | $1.23 | $5.23 |
| February 2002 | $0.94 | $4 |
| January 2002 | $1.48 | $6.30 |
| December 2001 | $1.37 | $5.82 |
| November 2001 | $0.99 | $4.20 |
| October 2001 | $1.13 | $4.81 |
| September 2001 | $0.89 | $3.79 |
| August 2001 | $1.30 | $5.52 |
| July 2001 | $2.08 | $8.87 |
| June 2001 | $2.13 | $9.05 |
| May 2001 | $1.27 | $5.40 |
| April 2001 | $1.14 | $4.85 |
| March 2001 | $0.60 | $2.53 |
| February 2001 | $0.63 | $2.69 |
| January 2001 | $0.62 | $2.66 |
| December 2000 | $0.31 | $1.31 |
| November 2000 | $0.59 | $2.50 |
| October 2000 | $1.35 | $5.75 |
| September 2000 | $2.79 | $11.88 |
| August 2000 | $6.39 | $27.19 |
| July 2000 | $5.55 | $23.62 |
| June 2000 | $8.93 | $37.98 |
| May 2000 | $8.96 | $38.12 |
| April 2000 | $14.86 | $63.25 |
| March 2000 | $18.80 | $80 |
| February 2000 | $13.15 | $55.94 |
| January 2000 | $13.63 | $58 |
| December 1999 | $11.13 | $47.38 |
| November 1999 | $14.57 | $62 |
| October 1999 | $14.16 | $60.25 |
| September 1999 | $15.16 | $64.50 |
| August 1999 | $16.01 | $68.12 |
| July 1999 | $17.76 | $75.56 |
| June 1999 | $27.16 | $115.56 |
| May 1999 | $26.33 | $112.03 |
| April 1999 | $38.16 | $162.38 |
| March 1999 | $19.48 | $82.88 |
BKNG
Price: $193.29
52 week price:
Dividend Yield: 0.75%
5-year range yield:
Forward Dividend Yield: 0.87%
Payout Ratio: 24.57%
Payout Ratio Range:
Dividend Per Share: 1.68 USD
Earnings Per Share: 8.94 USD
P/E Ratio: 23.81
Exchange: NMS
Sector: Consumer Cyclical
Industry: Travel Services
Country: United States
Volume: 287300
Market Capitalization: 160.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3