Booking Holdings Inc.

Booking Holdings Inc. Historical Data

- CAGR 7.48%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
1999					-31.00% 672.19	3.15% 693.38	-34.61% 453.38	-9.84% 408.75	-5.32% 387	-6.59% 361.5	2.90% 372	-23.59% 284.25		672.19
2000	22.43% 348	-3.56% 335.62	43.02% 480	-20.94% 379.5	-39.72% 228.75	-0.37% 227.91	-37.80% 141.75	15.08% 163.12	-56.32% 71.25	-51.58% 34.5	-56.52% 15	-47.47% 7.88	-97.23%	722.47
2001	102.28% 15.94	1.13% 16.12	-5.77% 15.19	91.57% 29.1	11.34% 32.4	67.59% 54.3	-1.99% 53.22	-37.77% 33.12	-31.34% 22.74	26.91% 28.86	-12.68% 25.2	38.57% 34.92	343.15%	776.51
2002	8.25% 37.8	-36.51% 24	30.75% 31.38	-3.63% 30.24	-20.04% 24.18	-30.77% 16.74	-33.69% 11.1	27.03% 14.1	-37.87% 8.76	51.37% 13.26	-20.81% 10.5	-8.57% 9.6	-72.51%	834.59
2003	-18.75% 7.8	1.54% 7.92	24.24% 9.84	35.37% 13.32	84.68% 24.6	-9.27% 22.32	47.13% 32.84	20.25% 39.49	-26.46% 29.04	-2.96% 28.18	-32.40% 19.05	-6.04% 17.9	86.46%	897.02
2004	6.87% 19.13	20.33% 23.02	17.12% 26.96	-9.98% 24.27	7.95% 26.2	2.79% 26.93	-12.07% 23.68	-11.82% 20.88	6.18% 22.17	-10.06% 19.94	19.71% 23.87	-1.17% 23.59	31.79%	964.12
2005	-4.24% 22.59	-0.53% 22.47	12.15% 25.2	0.63% 25.36	-5.56% 23.95	-2.59% 23.33	6.47% 24.84	-13.49% 21.49	-10.10% 19.32	-1.81% 18.97	26.62% 24.02	-7.08% 22.32	-5.38%	1036.24
2006	-1.21% 22.05	11.34% 24.55	1.18% 24.84	-1.61% 24.44	27.25% 31.1	-3.99% 29.86	-9.98% 26.88	24.26% 33.4	10.15% 36.79	9.51% 40.29	-1.99% 39.49	10.43% 43.61	95.39%	1113.75
2007	-2.27% 42.62	22.97% 52.41	1.62% 53.26	4.47% 55.64	11.14% 61.84	11.16% 68.74	-7.19% 63.8	30.06% 82.98	6.95% 88.75	4.90% 93.1	22.23% 113.8	0.93% 114.86	163.38%	1197.06
2008	-5.52% 108.52	5.07% 114.02	6.00% 120.86	5.61% 127.64	5.40% 134.53	-14.18% 115.46	-0.44% 114.95	-19.11% 92.98	-26.40% 68.43	-23.09% 52.63	31.10% 69	6.74% 73.65	-35.88%	1286.60
2009	-8.91% 67.09	26.49% 84.86	-7.16% 78.78	23.24% 97.09	13.41% 110.11	1.31% 111.55	16.20% 129.62	18.79% 153.98	7.69% 165.82	-4.84% 157.79	35.70% 214.12	2.00% 218.41	196.55%	1382.84
2010	-10.56% 195.35	16.05% 226.71	12.48% 255	2.76% 262.05	-27.05% 191.16	-7.65% 176.54	27.11% 224.4	29.89% 291.48	19.51% 348.34	8.17% 376.81	4.58% 394.05	1.40% 399.55	82.94%	1486.28
2011	7.25% 428.52	5.92% 453.88	11.58% 506.44	8.01% 547.01	-5.82% 515.19	-0.63% 511.93	5.02% 537.65	-0.07% 537.26	-16.34% 449.46	12.96% 507.72	-4.30% 485.89	-3.74% 467.71	17.06%	1597.45
2012	13.21% 529.49	18.42% 627.02	14.43% 717.5	6.04% 760.82	-17.79% 625.49	6.24% 664.52	-0.42% 661.74	-8.64% 604.57	2.40% 619.07	-7.32% 573.77	15.58% 663.19	-6.45% 620.39	32.64%	1716.94
2013	10.49% 685.47	0.53% 689.11	-0.14% 688.16	1.14% 695.99	15.51% 803.93	2.83% 826.67	5.93% 875.67	7.18% 938.53	7.72% 1010.95	4.24% 1053.83	13.14% 1192.33	-2.51% 1162.4	87.37%	1845.37
2014	-1.51% 1144.89	17.81% 1348.84	-11.64% 1191.89	-2.86% 1157.75	10.44% 1278.63	-5.91% 1203	3.28% 1242.45	0.15% 1244.31	-6.89% 1158.58	4.11% 1206.21	-3.82% 1160.19	-1.72% 1140.21	-1.91%	1983.40
2015	-11.47% 1009.48	22.59% 1237.48	-5.93% 1164.15	6.33% 1237.81	-5.31% 1172.04	-1.76% 1151.37	8.01% 1243.57	0.41% 1248.64	-0.94% 1236.86	17.58% 1454.24	-14.12% 1248.85	2.09% 1274.95	11.82%	2131.76
2016	-16.47% 1064.97	18.80% 1265.21	1.88% 1288.96	4.24% 1343.66	-5.90% 1264.33	-1.26% 1248.41	8.20% 1350.81	4.88% 1416.73	3.87% 1471.49	0.19% 1474.23	2.00% 1503.68	-2.50% 1466.06	14.99%	2291.22
2017	7.44% 1575.13	9.46% 1724.13	3.24% 1779.97	3.76% 1846.82	1.64% 1877.09	-0.35% 1870.52	8.45% 2028.5	-8.70% 1852.08	-1.15% 1830.82	4.43% 1911.96	-9.01% 1739.71	-0.11% 1737.74	18.53%	2462.60
2018	10.03% 1912.05	6.38% 2034.04	2.28% 2080.39	4.69% 2178	-3.17% 2108.92	-3.88% 2027.09	0.08% 2028.72	-3.80% 1951.55	1.66% 1984	-5.52% 1874.58	0.92% 1891.88	-8.96% 1722.42	-0.88%	2646.80
2019	6.41% 1832.81	-7.41% 1697.04	2.82% 1744.91	6.31% 1854.99	-10.72% 1656.22	13.19% 1874.71	0.63% 1886.61	4.23% 1966.41	-0.19% 1962.61	4.39% 2048.77	-7.06% 1904.03	7.86% 2053.73	19.24%	2844.78
2020	-10.87% 1830.55	-7.37% 1695.66	-20.66% 1345.32	10.05% 1480.57	10.73% 1639.42	-2.87% 1592.34	4.38% 1662.13	14.94% 1910.45	-10.46% 1710.68	-5.15% 1622.5	25.02% 2028.45	9.80% 2227.27	8.45%	3057.57
2021	-12.70% 1944.33	19.76% 2328.51	0.06% 2329.84	5.85% 2466.08	-4.24% 2361.55	-7.35% 2188.09	-0.45% 2178.26	5.57% 2299.67	3.23% 2373.87	1.98% 2420.78	-13.17% 2101.85	14.15% 2399.23	7.72%	3286.28
2022	2.37% 2456.13	-11.56% 2172.25	8.11% 2348.45	-5.88% 2210.31	1.50% 2243.56	-22.04% 1748.99	10.67% 1935.69	-3.09% 1875.81	-12.40% 1643.21	13.77% 1869.48	11.23% 2079.45	-3.09% 2015.28	-16.00%	3532.09
2023	20.78% 2434.1	3.69% 2524	5.09% 2652.41	1.28% 2686.31	-6.61% 2508.77	7.64% 2700.33	10.02% 2970.8	4.52% 3105.03	-0.68% 3083.95	-9.55% 2789.56	12.05% 3125.7	13.49% 3547.22	76.02%	3796.29
2024	-1.12% 3507.47	-1.10% 3468.83	4.59% 3627.88	-4.85% 3452.03	9.40% 3776.35	4.90% 3961.5	-6.22% 3715.01	5.23% 3909.23	7.75% 4212.12	-0.58% 4187.7			18.06%	4080.25

Data Source: Yahoo

Performance

Today’s Low

4134.32

Today’s High

4196.80

52W Low

2733.04

52W High

4272.88

Today Open

4164.76

Prev. Close

4104.12

Volume

158769

Booking Holdings Inc. historical chart

52-Week Range

2733.04 - 4272.88

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_33254

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EDT

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

4134.3247 - 4196.8

Financial Currency

USD

Regular Market Time

10/5/2024 1:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

BKNG

Booking Holdings Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	8.75	06 Sep 2024
Cash Dividend	8.75	07 Jun 2024
Cash Dividend	8.75	07 Mar 2024

Data Source: Yahoo

Booking Holdings Inc. Split History

Bonus	Ratio	Ex Date
Split	1:6	16 Jun 2003

Data Source: Yahoo

Booking Holdings Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
04 Oct 2024	4187.70	4164.76	4196.80	4134.32	83.58	2.04%
03 Oct 2024	4104.12	4080.00	4113.54	4060.98	-20.89	-0.51%
02 Oct 2024	4125.01	4100.99	4128.64	4072.24	24.02	0.59%
01 Oct 2024	4100.99	4228.00	4228.00	4085.20	-111.13	-2.64%
30 Sep 2024	4212.12	4220.15	4228.37	4183.13	-35.98	-0.85%
27 Sep 2024	4248.10	4269.01	4270.99	4231.06	-20.84	-0.49%
26 Sep 2024	4268.94	4210.29	4272.88	4196.89	93.24	2.23%
25 Sep 2024	4175.70	4177.56	4181.11	4148.83	-1.86	-0.04%
24 Sep 2024	4177.56	4128.00	4182.79	4084.90	80.48	1.96%
23 Sep 2024	4097.08	4064.01	4104.87	4030.69	33.07	0.81%
20 Sep 2024	4064.01	4009.67	4067.46	3985.57	46.50	1.16%
19 Sep 2024	4017.51	4103.76	4104.99	3997.84	-10.79	-0.27%
18 Sep 2024	4028.30	4050.00	4073.84	4018.51	-14.13	-0.35%
17 Sep 2024	4042.43	4000.00	4047.49	3985.00	63.43	1.59%
16 Sep 2024	3979.00	3950.00	3999.51	3930.00	46.41	1.18%
13 Sep 2024	3932.59	3896.00	3938.65	3894.51	61.89	1.60%
12 Sep 2024	3870.70	3834.37	3895.49	3813.88	43.23	1.13%
11 Sep 2024	3827.47	3836.00	3836.00	3719.34	-7.35	-0.19%
10 Sep 2024	3834.82	3818.36	3837.43	3777.84	31.93	0.84%
09 Sep 2024	3802.89	3749.52	3809.02	3718.58	71.54	1.92%
06 Sep 2024	3731.35	3777.14	3794.34	3700.97	-50.53	-1.34%
05 Sep 2024	3781.88	3754.29	3789.91	3732.29	-17.33	-0.46%
04 Sep 2024	3799.21	3776.16	3808.58	3769.49	-14.57	-0.38%
03 Sep 2024	3813.78	3876.01	3905.43	3798.21	-95.45	-2.44%
30 Aug 2024	3909.23	3930.10	3940.25	3885.70	18.42	0.47%
29 Aug 2024	3890.81	3915.00	3929.77	3882.28	-7.43	-0.19%
28 Aug 2024	3898.24	3878.00	3911.57	3860.33	16.79	0.43%
27 Aug 2024	3881.45	3798.52	3901.58	3798.52	83.56	2.20%
26 Aug 2024	3797.89	3842.00	3858.32	3784.75	-32.69	-0.85%
23 Aug 2024	3830.58	3779.28	3853.23	3759.43	62.49	1.66%
22 Aug 2024	3768.09	3752.42	3791.17	3752.42	30.09	0.80%
21 Aug 2024	3738.00	3702.50	3745.04	3683.14	35.50	0.96%
20 Aug 2024	3702.50	3692.15	3719.51	3665.54	0.49	0.01%
19 Aug 2024	3702.01	3616.52	3705.79	3610.44	83.15	2.30%
16 Aug 2024	3618.86	3634.67	3636.55	3592.28	-15.81	-0.43%
15 Aug 2024	3634.67	3620.00	3653.96	3607.24	62.09	1.74%
14 Aug 2024	3572.58	3572.00	3610.27	3557.64	4.82	0.14%
13 Aug 2024	3567.76	3484.96	3572.25	3472.50	128.58	3.74%
12 Aug 2024	3439.18	3442.41	3471.47	3399.27	-3.87	-0.11%
09 Aug 2024	3443.05	3394.85	3456.00	3394.85	48.20	1.42%
08 Aug 2024	3394.85	3316.07	3409.58	3307.90	89.23	2.70%
07 Aug 2024	3305.62	3402.65	3472.34	3291.80	-111.46	-3.26%
06 Aug 2024	3417.08	3415.00	3490.78	3386.49	33.65	0.99%
05 Aug 2024	3383.43	3205.00	3387.35	3180.00	55.30	1.66%
02 Aug 2024	3328.13	3311.59	3465.56	3291.05	-336.05	-9.17%
01 Aug 2024	3664.18	3716.23	3748.41	3631.43	-50.83	-1.37%
31 Jul 2024	3715.01	3776.00	3776.00	3700.12	-5.98	-0.16%
30 Jul 2024	3720.99	3752.11	3791.44	3683.75	-34.14	-0.91%
29 Jul 2024	3755.13	3735.10	3799.63	3715.28	54.14	1.46%
26 Jul 2024	3700.99	3698.54	3714.24	3659.15	41.11	1.12%
25 Jul 2024	3659.88	3786.00	3786.00	3643.05	-145.90	-3.83%
24 Jul 2024	3805.78	3880.00	3891.07	3800.00	-113.42	-2.89%
23 Jul 2024	3919.20	3907.00	3945.39	3901.63	9.80	0.25%
22 Jul 2024	3909.40	3976.00	3984.64	3905.00	-57.85	-1.46%
19 Jul 2024	3967.25	3938.09	3976.98	3930.56	36.69	0.93%
18 Jul 2024	3930.56	4002.14	4022.74	3905.15	-59.08	-1.48%
17 Jul 2024	3989.64	4102.08	4108.71	3989.31	-129.45	-3.14%
16 Jul 2024	4119.09	4117.00	4144.32	4110.64	31.09	0.76%
15 Jul 2024	4088.00	4034.62	4100.00	4013.26	61.57	1.53%
12 Jul 2024	4026.43	3950.00	4051.69	3950.00	90.02	2.29%
11 Jul 2024	3936.41	3998.99	3998.99	3926.13	-53.64	-1.34%
10 Jul 2024	3990.05	3980.12	3990.89	3950.00	12.57	0.32%
09 Jul 2024	3977.48	4004.83	4020.24	3973.90	-7.15	-0.18%
08 Jul 2024	3984.63	3932.81	4002.80	3914.04	54.48	1.39%
05 Jul 2024	3930.15	3936.98	3939.76	3905.00	13.26	0.34%
03 Jul 2024	3916.89	3912.51	3936.97	3901.95	0.68	0.02%
02 Jul 2024	3916.21	3876.81	3922.38	3876.81	31.33	0.81%
01 Jul 2024	3884.88	3977.35	3977.35	3869.76	-76.62	-1.93%
28 Jun 2024	3961.50	3994.00	4031.67	3951.00	-47.90	-1.19%
27 Jun 2024	4009.40	4040.00	4040.00	4000.00	27.02	0.68%
26 Jun 2024	3982.38	3988.18	4008.19	3971.14	-32.00	-0.80%
25 Jun 2024	4014.38	4016.87	4033.00	3986.00	33.18	0.83%
24 Jun 2024	3981.20	3989.11	4018.09	3960.00	-7.90	-0.20%
21 Jun 2024	3989.10	3982.59	3992.68	3940.75	17.02	0.43%
20 Jun 2024	3972.08	3995.00	4004.40	3961.28	-1.10	-0.03%
18 Jun 2024	3973.18	3957.71	3989.12	3937.44	20.11	0.51%
17 Jun 2024	3953.07	3878.75	3957.98	3854.51	93.97	2.44%
14 Jun 2024	3859.10	3837.01	3863.11	3814.10	2.96	0.08%
13 Jun 2024	3856.14	3850.00	3866.17	3820.47	-20.27	-0.52%
12 Jun 2024	3876.41	3807.00	3911.69	3807.00	87.71	2.32%
11 Jun 2024	3788.70	3772.98	3819.89	3762.72	-0.02	0.00%
10 Jun 2024	3788.72	3805.55	3805.55	3746.68	-24.37	-0.64%
07 Jun 2024	3813.09	3787.28	3820.24	3770.00	3.03	0.08%
06 Jun 2024	3810.06	3831.04	3854.89	3800.00	-20.98	-0.55%
05 Jun 2024	3831.04	3809.06	3838.00	3753.92	29.68	0.78%
04 Jun 2024	3801.36	3772.50	3823.76	3768.91	37.72	1.00%
03 Jun 2024	3763.64	3776.35	3784.43	3713.89	-12.71	-0.34%
31 May 2024	3776.35	3747.00	3783.52	3711.85	21.73	0.58%
30 May 2024	3754.62	3745.59	3766.95	3704.57	20.33	0.54%
29 May 2024	3734.29	3751.00	3776.06	3726.72	-55.83	-1.47%
28 May 2024	3790.12	3796.55	3815.00	3764.70	-5.23	-0.14%
24 May 2024	3795.35	3760.00	3807.06	3754.92	42.67	1.14%
23 May 2024	3752.68	3850.00	3850.00	3731.79	-72.42	-1.89%
22 May 2024	3825.10	3830.00	3853.00	3798.22	2.76	0.07%
21 May 2024	3822.34	3772.21	3827.82	3749.11	53.72	1.43%
20 May 2024	3768.62	3703.98	3773.34	3694.26	60.27	1.63%
17 May 2024	3708.35	3758.24	3758.24	3690.51	-26.66	-0.71%
16 May 2024	3735.01	3792.53	3797.02	3735.01	-57.52	-1.52%
15 May 2024	3792.53	3783.27	3796.87	3749.20	19.68	0.52%
14 May 2024	3772.85	3729.57	3778.67	3729.00	27.85	0.74%
13 May 2024	3745.00	3800.75	3807.80	3717.48	-60.75	-1.60%
10 May 2024	3805.75	3783.45	3811.57	3775.42	25.72	0.68%
09 May 2024	3780.03	3640.00	3800.92	3640.00	120.03	3.28%
08 May 2024	3660.00	3603.80	3663.60	3573.00	54.59	1.51%
07 May 2024	3605.41	3580.75	3623.06	3550.01	7.00	0.19%
06 May 2024	3598.41	3618.72	3618.72	3520.93	21.03	0.59%
03 May 2024	3577.38	3700.00	3748.21	3566.91	104.47	3.01%
02 May 2024	3472.91	3440.00	3487.91	3393.95	57.27	1.68%
01 May 2024	3415.64	3437.25	3485.11	3405.23	-36.39	-1.05%
30 Apr 2024	3452.03	3512.79	3516.14	3444.23	-62.77	-1.79%
29 Apr 2024	3514.80	3521.08	3532.07	3487.24	-6.28	-0.18%
26 Apr 2024	3521.08	3484.23	3541.87	3484.23	18.60	0.53%
25 Apr 2024	3502.48	3522.72	3525.00	3466.27	-15.04	-0.43%
24 Apr 2024	3517.52	3505.25	3571.11	3505.25	-16.47	-0.47%
23 Apr 2024	3533.99	3468.22	3546.90	3468.22	70.99	2.05%
22 Apr 2024	3463.00	3441.12	3492.52	3424.52	48.18	1.41%
19 Apr 2024	3414.82	3460.51	3478.19	3405.16	-15.32	-0.45%
18 Apr 2024	3430.14	3470.00	3485.16	3424.14	-13.77	-0.40%
17 Apr 2024	3443.91	3472.98	3493.41	3430.57	-23.86	-0.69%
16 Apr 2024	3467.77	3470.53	3497.47	3450.79	-17.86	-0.51%
15 Apr 2024	3485.63	3583.07	3625.23	3480.98	-46.17	-1.31%
12 Apr 2024	3531.80	3579.37	3598.58	3501.50	-106.07	-2.92%
11 Apr 2024	3637.87	3576.92	3656.81	3568.05	51.74	1.44%
10 Apr 2024	3586.13	3572.57	3617.34	3546.93	4.65	0.13%
09 Apr 2024	3581.48	3610.00	3614.22	3530.84	-19.69	-0.55%
08 Apr 2024	3601.17	3589.88	3634.25	3589.15	-0.73	-0.02%
05 Apr 2024	3601.90	3530.00	3610.48	3530.00	79.97	2.27%
04 Apr 2024	3521.93	3658.00	3671.48	3518.30	-110.45	-3.04%
03 Apr 2024	3632.38	3599.00	3646.11	3595.42	66.29	1.86%
02 Apr 2024	3566.09	3518.60	3585.07	3518.60	-2.78	-0.08%
01 Apr 2024	3568.87	3651.03	3654.85	3548.00	-59.01	-1.63%
28 Mar 2024	3627.88	3690.00	3694.64	3618.40	-45.62	-1.24%
27 Mar 2024	3673.50	3677.94	3711.43	3656.14	12.42	0.34%
26 Mar 2024	3661.08	3649.00	3688.91	3640.60	34.14	0.94%
25 Mar 2024	3626.94	3608.44	3629.83	3569.50	2.21	0.06%
22 Mar 2024	3624.73	3624.97	3646.12	3604.46	-23.08	-0.63%
21 Mar 2024	3647.81	3615.29	3660.19	3586.66	69.32	1.94%
20 Mar 2024	3578.49	3510.08	3623.00	3500.01	72.51	2.07%
19 Mar 2024	3505.98	3454.11	3510.19	3445.02	55.05	1.60%
18 Mar 2024	3450.93	3466.52	3470.00	3426.31	36.95	1.08%
15 Mar 2024	3413.98	3498.29	3501.00	3409.01	-97.58	-2.78%
14 Mar 2024	3511.56	3550.00	3550.00	3500.28	11.56	0.33%
13 Mar 2024	3500.00	3500.00	3519.72	3482.23	0.00	0.00%
12 Mar 2024	3500.00	3522.27	3543.44	3497.54	-2.74	-0.08%
11 Mar 2024	3502.74	3477.76	3546.02	3476.48	17.04	0.49%
08 Mar 2024	3485.70	3476.98	3510.00	3450.62	7.94	0.23%
07 Mar 2024	3477.76	3433.50	3484.10	3408.92	49.73	1.45%
06 Mar 2024	3428.03	3433.00	3447.46	3398.97	-2.22	-0.06%
05 Mar 2024	3430.25	3452.00	3473.31	3415.69	-31.15	-0.90%
04 Mar 2024	3461.40	3461.79	3502.23	3452.50	-38.33	-1.10%
01 Mar 2024	3499.73	3482.55	3511.72	3454.16	30.90	0.89%
29 Feb 2024	3468.83	3505.69	3515.00	3451.49	-26.80	-0.77%
28 Feb 2024	3495.63	3478.12	3507.36	3460.00	17.51	0.50%
27 Feb 2024	3478.12	3516.31	3533.72	3463.37	-21.63	-0.62%
26 Feb 2024	3499.75	3559.36	3586.20	3497.59	-6.21	-0.18%
23 Feb 2024	3505.96	3698.30	3698.30	3491.33	-396.03	-10.15%
22 Feb 2024	3901.99	3804.08	3918.00	3774.87	160.86	4.30%
21 Feb 2024	3741.13	3716.56	3752.78	3709.57	40.27	1.09%
20 Feb 2024	3700.86	3709.00	3730.17	3688.56	-15.98	-0.43%
16 Feb 2024	3716.84	3754.20	3756.18	3708.97	-33.82	-0.90%
15 Feb 2024	3750.66	3752.64	3762.73	3711.83	12.35	0.33%
14 Feb 2024	3738.31	3741.21	3770.21	3695.00	-9.30	-0.25%
13 Feb 2024	3747.61	3745.00	3787.79	3702.12	-42.62	-1.12%
12 Feb 2024	3790.23	3757.11	3827.00	3749.66	32.05	0.85%
09 Feb 2024	3758.18	3700.00	3761.88	3663.01	-82.04	-2.14%
08 Feb 2024	3840.22	3750.00	3844.76	3725.95	131.30	3.54%
07 Feb 2024	3708.92	3650.10	3745.46	3646.32	63.98	1.76%
06 Feb 2024	3644.94	3635.00	3660.20	3605.43	19.94	0.55%
05 Feb 2024	3625.00	3541.00	3628.69	3535.41	63.61	1.79%
02 Feb 2024	3561.39	3538.95	3583.43	3511.50	2.94	0.08%
01 Feb 2024	3558.45	3592.25	3599.56	3511.70	50.98	1.45%
31 Jan 2024	3507.47	3530.00	3553.71	3501.08	-47.68	-1.34%
30 Jan 2024	3555.15	3526.00	3575.48	3524.70	1.27	0.04%
29 Jan 2024	3553.88	3522.50	3564.14	3496.78	34.28	0.97%
26 Jan 2024	3519.60	3495.94	3536.70	3480.00	16.35	0.47%
25 Jan 2024	3503.25	3519.99	3540.27	3491.46	6.50	0.19%
24 Jan 2024	3496.75	3500.00	3522.55	3476.50	6.13	0.18%
23 Jan 2024	3490.62	3523.25	3531.00	3486.05	-15.40	-0.44%
22 Jan 2024	3506.02	3653.07	3669.66	3480.61	-110.49	-3.06%
19 Jan 2024	3616.51	3561.89	3622.59	3551.51	87.70	2.49%
18 Jan 2024	3528.81	3498.00	3540.54	3481.55	38.91	1.11%
17 Jan 2024	3489.90	3496.74	3510.84	3461.55	-13.80	-0.39%
16 Jan 2024	3503.70	3497.80	3510.00	3466.65	1.30	0.04%
12 Jan 2024	3502.40	3572.19	3576.73	3498.92	-49.88	-1.40%
11 Jan 2024	3552.28	3502.55	3552.95	3485.96	31.13	0.88%
10 Jan 2024	3521.15	3493.73	3537.75	3493.73	31.92	0.91%
09 Jan 2024	3489.23	3441.00	3490.50	3441.00	26.39	0.76%
08 Jan 2024	3462.84	3411.63	3465.00	3406.82	54.70	1.60%
05 Jan 2024	3408.14	3419.76	3449.50	3394.26	-11.80	-0.35%
04 Jan 2024	3419.94	3400.00	3448.67	3384.10	10.67	0.31%
03 Jan 2024	3409.27	3462.52	3480.68	3405.03	-71.29	-2.05%
02 Jan 2024	3480.56	3520.00	3531.99	3464.72	-66.66	-1.88%
29 Dec 2023	3547.22	3557.18	3574.91	3530.23	-3.25	-0.09%
28 Dec 2023	3550.47	3556.08	3562.69	3540.18	15.83	0.45%
27 Dec 2023	3534.64	3580.62	3580.62	3529.20	-32.01	-0.90%
26 Dec 2023	3566.65	3527.47	3574.31	3525.29	30.95	0.88%
22 Dec 2023	3535.70	3520.00	3564.46	3520.00	16.15	0.46%
21 Dec 2023	3519.55	3481.97	3524.12	3481.97	50.34	1.45%
20 Dec 2023	3469.21	3536.09	3542.13	3463.78	-46.08	-1.31%
19 Dec 2023	3515.29	3487.55	3529.39	3478.93	44.76	1.29%
18 Dec 2023	3470.53	3483.88	3490.00	3460.45	-8.59	-0.25%
15 Dec 2023	3479.12	3441.89	3495.00	3435.26	38.82	1.13%
14 Dec 2023	3440.30	3453.90	3494.98	3418.50	16.08	0.47%
13 Dec 2023	3424.22	3414.25	3433.40	3380.12	21.72	0.64%
12 Dec 2023	3402.50	3359.95	3404.89	3348.56	55.79	1.67%
11 Dec 2023	3346.71	3287.65	3385.30	3287.65	71.71	2.19%
08 Dec 2023	3275.00	3220.96	3277.43	3220.96	36.73	1.13%
07 Dec 2023	3238.27	3178.22	3240.34	3177.16	88.27	2.80%
06 Dec 2023	3150.00	3180.27	3188.81	3127.31	1.99	0.06%
05 Dec 2023	3148.01	3104.48	3160.00	3104.48	13.53	0.43%
04 Dec 2023	3134.48	3147.43	3187.75	3115.56	-25.08	-0.79%
01 Dec 2023	3159.56	3125.29	3179.29	3099.06	33.86	1.08%
30 Nov 2023	3125.70	3128.40	3128.40	3079.50	-0.59	-0.02%
29 Nov 2023	3126.29	3152.55	3174.00	3104.06	-15.62	-0.50%
28 Nov 2023	3141.91	3136.27	3147.83	3120.56	11.11	0.35%
27 Nov 2023	3130.80	3099.01	3142.86	3090.00	15.21	0.49%
24 Nov 2023	3115.59	3137.17	3137.17	3106.75	-14.41	-0.46%
22 Nov 2023	3130.00	3166.42	3168.78	3129.96	-15.05	-0.48%
21 Nov 2023	3145.05	3156.00	3171.00	3141.61	-12.89	-0.41%
20 Nov 2023	3157.94	3141.88	3168.96	3133.96	22.69	0.72%
17 Nov 2023	3135.25	3154.95	3154.95	3103.39	6.40	0.20%
16 Nov 2023	3128.85	3114.18	3160.79	3102.24	8.03	0.26%
15 Nov 2023	3120.82	3197.00	3207.32	3117.29	-52.68	-1.66%
14 Nov 2023	3173.50	3165.76	3181.28	3145.34	54.29	1.74%
13 Nov 2023	3119.21	3077.52	3146.30	3076.55	44.98	1.46%
10 Nov 2023	3074.23	3023.02	3080.39	3012.98	63.97	2.13%
09 Nov 2023	3010.26	3031.28	3033.33	2998.52	-10.08	-0.33%
08 Nov 2023	3020.34	3035.00	3040.72	3003.87	8.44	0.28%
07 Nov 2023	3011.90	2971.43	3035.21	2963.76	40.47	1.36%
06 Nov 2023	2971.43	2888.56	3002.38	2888.45	112.68	3.94%
03 Nov 2023	2858.75	2780.00	2868.97	2762.44	20.13	0.71%
02 Nov 2023	2838.62	2807.01	2843.96	2756.39	72.39	2.62%
01 Nov 2023	2766.23	2803.00	2813.13	2756.13	-23.33	-0.84%
31 Oct 2023	2789.56	2798.77	2803.91	2765.02	1.31	0.05%
30 Oct 2023	2788.25	2768.22	2812.91	2766.65	42.09	1.53%
27 Oct 2023	2746.16	2747.44	2784.59	2737.26	3.47	0.13%
26 Oct 2023	2742.69	2795.55	2818.72	2733.04	-70.23	-2.50%
25 Oct 2023	2812.92	2822.62	2851.52	2806.87	-22.45	-0.79%
24 Oct 2023	2835.37	2836.95	2858.90	2817.24	15.83	0.56%
23 Oct 2023	2819.54	2753.76	2841.46	2742.00	62.90	2.28%
20 Oct 2023	2756.64	2779.80	2793.14	2747.01	-28.56	-1.03%
19 Oct 2023	2785.20	2836.94	2837.41	2769.38	-65.04	-2.28%
18 Oct 2023	2850.24	2945.79	2950.01	2841.97	-128.16	-4.30%
17 Oct 2023	2978.40	2973.85	3001.42	2960.55	11.93	0.40%
16 Oct 2023	2966.47	2973.70	3000.14	2961.17	16.39	0.56%
13 Oct 2023	2950.08	3042.81	3067.47	2945.09	-98.92	-3.24%
12 Oct 2023	3049.00	3067.56	3086.26	3028.92	-22.95	-0.75%
11 Oct 2023	3071.95	3083.00	3094.99	3039.47	11.55	0.38%
10 Oct 2023	3060.40	3019.51	3083.96	3015.11	50.68	1.68%
09 Oct 2023	3009.72	3021.43	3021.43	2934.45	-39.72	-1.30%
06 Oct 2023	3049.44	2997.49	3054.57	2997.49	30.68	1.02%
05 Oct 2023	3018.76	3039.01	3046.02	2990.16	-27.71	-0.91%
04 Oct 2023	3046.47	3014.74	3059.35	3011.52	35.68	1.19%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	1454.66
52-Week Low Change %	0.53%
52-Week High Change	-85.18
52-Week High Change %	-0.02%

Stock Price Average

50 Day Average	3820.07
50 Day Average Change	367.63
50 Day Average Change %	0.10%
200 Day Average	3704.22
200 Day Average Change	483.48
200 Day Average Change %	0.13%

Share Statistics

Avg Vol (3 month)	250476
Avg Vol (10 day)	195190
Shares Out standing	33524400

Booking Holdings Inc. Financials

Annualy

Quarterly

	2019-09-30	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-06-30
Amortization Cash Flow				162000000.0	224000000.0	222000000.0
Amortization Of Intangibles				162000000.0	224000000.0	222000000.0
Asset Impairment Charge		0.0	1162000000.0	0.0	0.0
Beginning Cash Position			6332000000.0	10582000000.0	11152000000.0	12251000000.0	14630000000.0
Capital Expenditure			-286000000.0	-304000000.0	-368000000.0	-345000000.0	-441000000.0
Cash Flow From Continuing Financing Activities			1528000000.0	-1239000000.0	-4897000000.0	-8909000000.0	-6304000000.0
Cash Flow From Continuing Investing Activities			2637000000.0	-998000000.0	-518000000.0	1486000000.0	145000000.0
Cash Flow From Continuing Operating Activities			85000000.0	2820000000.0	6554000000.0	7344000000.0	7947000000.0
Change In Other Working Capital			-2072000000.0	1265000000.0	3240000000.0	2884000000.0	2754000000.0
Change In Payables And Accrued Expense	424000000.0	480000000.0
Change In Prepaid Assets			161000000.0	6000000.0	-217000000.0	155000000.0	212000000.0
Change In Receivables			891000000.0	-1002000000.0	-1228000000.0	-1330000000.0	-1488000000.0
Change In Working Capital			-1020000000.0	269000000.0	1795000000.0	1709000000.0	1478000000.0
Changes In Account Receivables			891000000.0	-1002000000.0	-1228000000.0	-1330000000.0	-1488000000.0
Changes In Cash			4250000000.0	583000000.0	1139000000.0	-79000000.0	1788000000.0
Common Stock Payments			-1303000000.0	-163000000.0	-6621000000.0	-10377000000.0	-8646000000.0
Deferred Income Tax			213000000.0	-445000000.0	-257000000.0	-478000000.0	-91000000.0
Deferred Tax			213000000.0	-445000000.0	-257000000.0	-478000000.0	-91000000.0
Depreciation			642000000.0	437000000.0	383000000.0	443000000.0	480000000.0
Depreciation Amortization Depletion			642000000.0	599000000.0	607000000.0	665000000.0	702000000.0
Depreciation And Amortization			642000000.0	599000000.0	607000000.0	665000000.0	702000000.0
Effect Of Exchange Rate Changes			0.0	-13000000.0	-40000000.0	-37000000.0	-89000000.0
End Cash Position			10582000000.0	11152000000.0	12251000000.0	12135000000.0	16418000000.0
Financing Cash Flow			1528000000.0	-1239000000.0	-4897000000.0	-8909000000.0	-6304000000.0
Free Cash Flow			-201000000.0	2516000000.0	6186000000.0	6999000000.0	7506000000.0
Gain Loss On Investment Securities			-1813000000.0	569000000.0	963000000.0	131000000.0	-31000000.0
Gain Loss On Sale Of PPE				0.0	-240000000.0	0.0
Income Tax Paid Supplemental Data			319000000.0	735000000.0	600000000.0	1789000000.0	1889000000.0
Interest Paid Supplemental Data			278000000.0	318000000.0	380000000.0	842000000.0	891000000.0
Investing Cash Flow			2637000000.0	-998000000.0	-518000000.0	1486000000.0	145000000.0
Issuance Of Debt			4108000000.0	2015000000.0	3621000000.0	1893000000.0	2959000000.0
Long Term Debt Issuance			4108000000.0	2015000000.0	3621000000.0	1893000000.0	2959000000.0
Long Term Debt Payments			-1244000000.0	-3068000000.0	-1880000000.0	-500000000.0	0.0
Net Business Purchase And Sale			0.0	-1185000000.0	0.0	0.0
Net Common Stock Issuance			-1303000000.0	-163000000.0	-6621000000.0	-10377000000.0	-8646000000.0
Net Foreign Currency Exchange Gain Loss			200000000.0	-135000000.0	-46000000.0	163000000.0	-106000000.0
Net Income From Continuing Operations			59000000.0	1165000000.0	3058000000.0	4289000000.0	5030000000.0
Net Investment Purchase And Sale			2923000000.0	491000000.0	-736000000.0	1828000000.0	606000000.0
Net Issuance Payments Of Debt			2864000000.0	-1053000000.0	1741000000.0	1393000000.0	2959000000.0
Net Long Term Debt Issuance			2864000000.0	-1053000000.0	1741000000.0	1393000000.0	2959000000.0
Net Other Financing Charges			-33000000.0	-28000000.0	-24000000.0	-59000000.0	-57000000.0
Net Other Investing Changes					-15000000.0	3000000.0	-20000000.0
Net PPEPurchase And Sale			-286000000.0	-304000000.0	233000000.0	-345000000.0	-441000000.0
Net Short Term Debt Issuance		-25000000.0	0.0	0.0
Operating Cash Flow			85000000.0	2820000000.0	6554000000.0	7344000000.0	7947000000.0
Operating Gains Losses			-1613000000.0	676000000.0	677000000.0	294000000.0	-137000000.0
Other Non Cash Items			68000000.0	71000000.0	38000000.0	5000000.0
Proceeds From Stock Option Exercised				5000000.0	7000000.0	134000000.0	34000000.0
Provisionand Write Offof Assets			319000000.0	109000000.0	232000000.0	330000000.0	379000000.0
Purchase Of Business			0.0	-1185000000.0	0.0	0.0
Purchase Of Investment			-74000000.0	-17000000.0	-768000000.0	-12000000.0
Purchase Of PPE			-286000000.0	-304000000.0	-368000000.0	-345000000.0	-441000000.0
Repayment Of Debt			-1244000000.0	-3068000000.0	-1880000000.0	-500000000.0	0.0
Repurchase Of Capital Stock			-1303000000.0	-163000000.0	-6621000000.0	-10377000000.0	-8646000000.0
Sale Of Investment			2997000000.0	508000000.0	32000000.0	1840000000.0	618000000.0
Sale Of PPE				0.0	601000000.0	0.0
Short Term Debt Issuance		400000000.0	0.0	0.0
Short Term Debt Payments		-425000000.0	0.0	0.0
Stock Based Compensation			255000000.0	376000000.0	404000000.0	530000000.0	573000000.0
Unrealized Gain Loss On Investment Securities	55000000.0	-745000000.0

Holidays

Booking Holdings Inc. Booking Holdings Inc. Common St

Booking Holdings Inc. Common St

Booking Holdings Inc. Historical Data

- CAGR 7.48%

Data Source: Yahoo

Performance

Booking Holdings Inc. historical chart

Booking Holdings Inc. Dividend History

Data Source: Yahoo

Booking Holdings Inc. Split History

Data Source: Yahoo

Booking Holdings Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

Booking Holdings Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

Booking Holdings Inc.
Booking Holdings Inc. Common St