Booking Holdings Inc. ( BKNG) - Price History
Monthly price history for BKNG (Booking Holdings Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $161.10 | $161.10 |
| September 2026 | $162.91 | $162.91 |
| August 2026 | $198.61 | $199.09 |
| July 2026 | $192.44 | $192.90 |
| June 2026 | $177.81 | $178.24 |
| May 2026 | $166.61 | $167.43 |
| April 2026 | $167.53 | $168.36 |
| March 2026 | $167.59 | $4,210.32 |
| February 2026 | $168.36 | $4,239.35 |
| January 2026 | $198.64 | $5,001.84 |
| December 2025 | $212.68 | $5,355.33 |
| November 2025 | $194.80 | $4,914.69 |
| October 2025 | $201.27 | $5,077.74 |
| September 2025 | $214.01 | $5,399.27 |
| August 2025 | $221.55 | $5,599.05 |
| July 2025 | $217.79 | $5,504.06 |
| June 2025 | $229.08 | $5,789.24 |
| May 2025 | $218 | $5,518.93 |
| April 2025 | $201.43 | $5,099.28 |
| March 2025 | $181.98 | $4,606.91 |
| February 2025 | $197.73 | $5,016.01 |
| January 2025 | $186.76 | $4,737.56 |
| December 2024 | $195.86 | $4,968.42 |
| November 2024 | $204.72 | $5,201.98 |
| October 2024 | $184.03 | $4,676.25 |
| September 2024 | $165.77 | $4,212.12 |
| August 2024 | $153.49 | $3,909.23 |
| July 2024 | $145.86 | $3,715.01 |
| June 2024 | $155.54 | $3,961.50 |
| May 2024 | $147.93 | $3,776.35 |
| April 2024 | $135.23 | $3,452.03 |
| March 2024 | $142.12 | $3,627.88 |
| February 2024 | $135.54 | $3,468.83 |
| January 2024 | $137.05 | $3,507.47 |
| December 2023 | $138.60 | $3,547.22 |
| November 2023 | $122.13 | $3,125.70 |
| October 2023 | $109 | $2,789.56 |
| September 2023 | $120.50 | $3,083.95 |
| August 2023 | $121.32 | $3,105.03 |
| July 2023 | $116.08 | $2,970.80 |
| June 2023 | $105.51 | $2,700.33 |
| May 2023 | $98.03 | $2,508.77 |
| April 2023 | $104.96 | $2,686.31 |
| March 2023 | $103.64 | $2,652.41 |
| February 2023 | $98.62 | $2,524 |
| January 2023 | $95.11 | $2,434.10 |
| December 2022 | $78.74 | $2,015.28 |
| November 2022 | $81.25 | $2,079.45 |
| October 2022 | $73.05 | $1,869.48 |
| September 2022 | $64.21 | $1,643.21 |
| August 2022 | $73.30 | $1,875.81 |
| July 2022 | $75.63 | $1,935.69 |
| June 2022 | $68.34 | $1,748.99 |
| May 2022 | $87.66 | $2,243.56 |
| April 2022 | $86.36 | $2,210.31 |
| March 2022 | $91.76 | $2,348.45 |
| February 2022 | $84.88 | $2,172.25 |
| January 2022 | $95.97 | $2,456.13 |
| December 2021 | $93.75 | $2,399.23 |
| November 2021 | $82.13 | $2,101.85 |
| October 2021 | $94.59 | $2,420.78 |
| September 2021 | $92.76 | $2,373.87 |
| August 2021 | $89.86 | $2,299.67 |
| July 2021 | $85.11 | $2,178.26 |
| June 2021 | $85.50 | $2,188.09 |
| May 2021 | $92.27 | $2,361.55 |
| April 2021 | $96.36 | $2,466.08 |
| March 2021 | $91.04 | $2,329.84 |
| February 2021 | $90.98 | $2,328.51 |
| January 2021 | $75.97 | $1,944.33 |
| December 2020 | $87.03 | $2,227.27 |
| November 2020 | $79.26 | $2,028.45 |
| October 2020 | $63.40 | $1,622.50 |
| September 2020 | $66.84 | $1,710.68 |
| August 2020 | $74.65 | $1,910.45 |
| July 2020 | $64.94 | $1,662.13 |
| June 2020 | $62.22 | $1,592.34 |
| May 2020 | $64.06 | $1,639.42 |
| April 2020 | $57.85 | $1,480.57 |
| March 2020 | $52.57 | $1,345.32 |
| February 2020 | $66.26 | $1,695.66 |
| January 2020 | $71.53 | $1,830.55 |
| December 2019 | $80.25 | $2,053.73 |
| November 2019 | $74.40 | $1,904.03 |
| October 2019 | $80.05 | $2,048.77 |
| September 2019 | $76.69 | $1,962.61 |
| August 2019 | $76.84 | $1,966.41 |
| July 2019 | $73.72 | $1,886.61 |
| June 2019 | $73.25 | $1,874.71 |
| May 2019 | $64.72 | $1,656.22 |
| April 2019 | $72.48 | $1,854.99 |
| March 2019 | $68.18 | $1,744.91 |
| February 2019 | $66.31 | $1,697.04 |
| January 2019 | $71.62 | $1,832.81 |
| December 2018 | $67.30 | $1,722.42 |
| November 2018 | $73.92 | $1,891.88 |
| October 2018 | $73.25 | $1,874.58 |
| September 2018 | $77.52 | $1,984 |
| August 2018 | $76.25 | $1,951.55 |
| July 2018 | $79.27 | $2,028.72 |
| June 2018 | $79.21 | $2,027.09 |
| May 2018 | $82.40 | $2,108.92 |
| April 2018 | $85.10 | $2,178 |
| March 2018 | $81.29 | $2,080.39 |
| February 2018 | $79.48 | $2,034.04 |
| January 2018 | $74.71 | $1,912.05 |
| December 2017 | $67.90 | $1,737.74 |
| November 2017 | $67.98 | $1,739.71 |
| October 2017 | $74.71 | $1,911.96 |
| September 2017 | $71.54 | $1,830.82 |
| August 2017 | $72.37 | $1,852.08 |
| July 2017 | $79.26 | $2,028.50 |
| June 2017 | $73.09 | $1,870.52 |
| May 2017 | $73.34 | $1,877.09 |
| April 2017 | $72.16 | $1,846.82 |
| March 2017 | $69.55 | $1,779.97 |
| February 2017 | $67.37 | $1,724.13 |
| January 2017 | $61.55 | $1,575.13 |
| December 2016 | $57.28 | $1,466.06 |
| November 2016 | $58.75 | $1,503.68 |
| October 2016 | $57.60 | $1,474.23 |
| September 2016 | $57.50 | $1,471.49 |
| August 2016 | $55.36 | $1,416.73 |
| July 2016 | $52.78 | $1,350.81 |
| June 2016 | $48.78 | $1,248.41 |
| May 2016 | $49.40 | $1,264.33 |
| April 2016 | $52.50 | $1,343.66 |
| March 2016 | $50.36 | $1,288.96 |
| February 2016 | $49.44 | $1,265.21 |
| January 2016 | $41.61 | $1,064.97 |
| December 2015 | $49.82 | $1,274.95 |
| November 2015 | $48.80 | $1,248.85 |
| October 2015 | $56.82 | $1,454.24 |
| September 2015 | $48.33 | $1,236.86 |
| August 2015 | $48.79 | $1,248.64 |
| July 2015 | $48.59 | $1,243.57 |
| June 2015 | $44.99 | $1,151.37 |
| May 2015 | $45.80 | $1,172.04 |
| April 2015 | $48.37 | $1,237.81 |
| March 2015 | $45.49 | $1,164.15 |
| February 2015 | $48.35 | $1,237.48 |
| January 2015 | $39.44 | $1,009.48 |
| December 2014 | $44.55 | $1,140.21 |
| November 2014 | $45.33 | $1,160.19 |
| October 2014 | $47.13 | $1,206.21 |
| September 2014 | $45.27 | $1,158.58 |
| August 2014 | $48.62 | $1,244.31 |
| July 2014 | $48.55 | $1,242.45 |
| June 2014 | $47.01 | $1,203 |
| May 2014 | $49.96 | $1,278.63 |
| April 2014 | $45.24 | $1,157.75 |
| March 2014 | $46.57 | $1,191.89 |
| February 2014 | $52.70 | $1,348.84 |
| January 2014 | $44.74 | $1,144.89 |
| December 2013 | $45.42 | $1,162.40 |
| November 2013 | $46.59 | $1,192.33 |
| October 2013 | $41.18 | $1,053.83 |
| September 2013 | $39.50 | $1,010.95 |
| August 2013 | $36.67 | $938.53 |
| July 2013 | $34.22 | $875.67 |
| June 2013 | $32.30 | $826.67 |
| May 2013 | $31.41 | $803.93 |
| April 2013 | $27.20 | $695.99 |
| March 2013 | $26.89 | $688.16 |
| February 2013 | $26.93 | $689.12 |
| January 2013 | $26.78 | $685.47 |
| December 2012 | $24.24 | $620.39 |
| November 2012 | $25.91 | $663.19 |
| October 2012 | $22.42 | $573.77 |
| September 2012 | $24.19 | $619.07 |
| August 2012 | $23.62 | $604.57 |
| July 2012 | $25.86 | $661.74 |
| June 2012 | $25.96 | $664.52 |
| May 2012 | $24.44 | $625.49 |
| April 2012 | $29.73 | $760.82 |
| March 2012 | $28.04 | $717.50 |
| February 2012 | $24.50 | $627.02 |
| January 2012 | $20.69 | $529.49 |
| December 2011 | $18.28 | $467.71 |
| November 2011 | $18.98 | $485.89 |
| October 2011 | $19.84 | $507.72 |
| September 2011 | $17.56 | $449.46 |
| August 2011 | $20.99 | $537.26 |
| July 2011 | $21.01 | $537.65 |
| June 2011 | $20 | $511.93 |
| May 2011 | $20.13 | $515.19 |
| April 2011 | $21.37 | $547.01 |
| March 2011 | $19.79 | $506.44 |
| February 2011 | $17.74 | $453.88 |
| January 2011 | $16.74 | $428.52 |
| December 2010 | $15.61 | $399.55 |
| November 2010 | $15.40 | $394.05 |
| October 2010 | $14.72 | $376.81 |
| September 2010 | $13.61 | $348.34 |
| August 2010 | $11.39 | $291.48 |
| July 2010 | $8.77 | $224.40 |
| June 2010 | $6.90 | $176.54 |
| May 2010 | $7.47 | $191.16 |
| April 2010 | $10.24 | $262.05 |
| March 2010 | $9.96 | $255 |
| February 2010 | $8.86 | $226.71 |
| January 2010 | $7.63 | $195.35 |
| December 2009 | $8.53 | $218.41 |
| November 2009 | $8.37 | $214.12 |
| October 2009 | $6.16 | $157.79 |
| September 2009 | $6.48 | $165.82 |
| August 2009 | $6.02 | $153.98 |
| July 2009 | $5.06 | $129.62 |
| June 2009 | $4.36 | $111.55 |
| May 2009 | $4.30 | $110.11 |
| April 2009 | $3.79 | $97.09 |
| March 2009 | $3.08 | $78.78 |
| February 2009 | $3.32 | $84.86 |
| January 2009 | $2.62 | $67.09 |
| December 2008 | $2.88 | $73.65 |
| November 2008 | $2.70 | $69 |
| October 2008 | $2.06 | $52.63 |
| September 2008 | $2.67 | $68.43 |
| August 2008 | $3.63 | $92.98 |
| July 2008 | $4.49 | $114.95 |
| June 2008 | $4.51 | $115.46 |
| May 2008 | $5.26 | $134.53 |
| April 2008 | $4.99 | $127.64 |
| March 2008 | $4.72 | $120.86 |
| February 2008 | $4.46 | $114.02 |
| January 2008 | $4.24 | $108.52 |
| December 2007 | $4.49 | $114.86 |
| November 2007 | $4.45 | $113.80 |
| October 2007 | $3.64 | $93.10 |
| September 2007 | $3.47 | $88.75 |
| August 2007 | $3.24 | $82.98 |
| July 2007 | $2.49 | $63.80 |
| June 2007 | $2.69 | $68.74 |
| May 2007 | $2.42 | $61.84 |
| April 2007 | $2.17 | $55.64 |
| March 2007 | $2.08 | $53.26 |
| February 2007 | $2.05 | $52.41 |
| January 2007 | $1.66 | $42.62 |
| December 2006 | $1.70 | $43.61 |
| November 2006 | $1.54 | $39.49 |
| October 2006 | $1.57 | $40.29 |
| September 2006 | $1.44 | $36.79 |
| August 2006 | $1.30 | $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 | $0.98 | $25.20 |
| February 2005 | $0.88 | $22.47 |
| January 2005 | $0.88 | $22.59 |
| December 2004 | $0.92 | $23.59 |
| November 2004 | $0.93 | $23.87 |
| October 2004 | $0.78 | $19.94 |
| September 2004 | $0.87 | $22.17 |
| August 2004 | $0.82 | $20.88 |
| July 2004 | $0.92 | $23.68 |
| June 2004 | $1.05 | $26.93 |
| May 2004 | $1.02 | $26.20 |
| April 2004 | $0.95 | $24.27 |
| March 2004 | $1.05 | $26.96 |
| February 2004 | $0.90 | $23.02 |
| January 2004 | $0.75 | $19.13 |
| December 2003 | $0.70 | $17.90 |
| November 2003 | $0.74 | $19.05 |
| October 2003 | $1.10 | $28.18 |
| September 2003 | $1.14 | $29.04 |
| August 2003 | $1.54 | $39.49 |
| July 2003 | $1.28 | $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 | $0.43 | $1.85 |
| June 2002 | $0.65 | $2.79 |
| May 2002 | $0.94 | $4.03 |
| April 2002 | $1.18 | $5.05 |
| March 2002 | $1.23 | $5.23 |
| February 2002 | $0.94 | $4 |
| January 2002 | $1.48 | $6.30 |
| December 2001 | $1.36 | $5.82 |
| November 2001 | $0.98 | $4.20 |
| October 2001 | $1.13 | $4.81 |
| September 2001 | $0.89 | $3.79 |
| August 2001 | $1.29 | $5.52 |
| July 2001 | $2.08 | $8.87 |
| June 2001 | $2.12 | $9.05 |
| May 2001 | $1.27 | $5.40 |
| April 2001 | $1.14 | $4.85 |
| March 2001 | $0.59 | $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 | $2.78 | $11.88 |
| August 2000 | $6.37 | $27.19 |
| July 2000 | $5.54 | $23.62 |
| June 2000 | $8.90 | $37.98 |
| May 2000 | $8.94 | $38.12 |
| April 2000 | $14.83 | $63.25 |
| March 2000 | $18.76 | $80 |
| February 2000 | $13.11 | $55.94 |
| January 2000 | $13.60 | $58 |
| December 1999 | $11.11 | $47.38 |
| November 1999 | $14.54 | $62 |
| October 1999 | $14.12 | $60.25 |
| September 1999 | $15.12 | $64.50 |
| August 1999 | $15.97 | $68.12 |
| July 1999 | $17.72 | $75.56 |
| June 1999 | $27.09 | $115.56 |
| May 1999 | $26.26 | $112.03 |
| April 1999 | $38.07 | $162.38 |
| March 1999 | $19.43 | $82.88 |
BKNG
Price: $161.10
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.04%
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: 123.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3