Booking Holdings Inc.
BKNGNASDAQConsumer Cyclical● Active
$165.84
$-1.65(-0.99%)
Market Cap$128.5B
P/E Ratio—
52W High$233.5764
52W Low$150.14
Booking Holdings Inc.（BKNG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bkng · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$233.58
Jul 8, 2025
-29.0% from here
5-Year Low5Y
$64.67
Oct 13, 2022
+156.4% from low
IPO Priceadj.
$19.89
Mar 31, 1999
+733.8% since IPO
1 Year Ago
$221.58
Jun 9, 2025
-25.2% in 1Y
5 Years Ago
$92.15
Jun 8, 2021
+80.0% in 5Y
10 Years Ago
$54.19
Jun 8, 2016
+206.0% in 10Y
Historical Price Data · BKNG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $167.54 | $171.92 | $164.89 | $165.84 | $165.84 | 7.8M | -1.01% |
| Jun 4, 2026 | $168.50 | $171.22 | $166.36 | $167.49 | $167.49 | 6.7M | -0.60% |
| Jun 3, 2026 | $165.71 | $168.42 | $164.45 | $164.78 | $164.78 | 7.0M | -0.56% |
| Jun 2, 2026 | $167.54 | $168.23 | $162.42 | $167.21 | $167.21 | 7.0M | -0.20% |
| Jun 1, 2026 | $168.69 | $171.25 | $164.89 | $169.25 | $169.25 | 6.6M | +0.33% |
| May 29, 2026 | $170.29 | $170.50 | $167.22 | $167.43 | $167.43 | 8.5M | -1.68% |
| May 28, 2026 | $167.11 | $169.94 | $166.61 | $169.82 | $169.82 | 7.3M | +1.62% |
| May 27, 2026 | $165.01 | $170.51 | $165.00 | $168.37 | $168.37 | 9.9M | +2.04% |
| May 26, 2026 | $162.85 | $166.24 | $162.11 | $163.30 | $163.30 | 6.4M | +0.28% |
| May 22, 2026 | $159.18 | $162.80 | $159.00 | $161.06 | $161.06 | 7.4M | +1.18% |
| May 21, 2026 | $155.25 | $160.42 | $153.51 | $159.68 | $159.68 | 7.5M | +2.85% |
| May 20, 2026 | $153.45 | $158.23 | $150.14 | $156.95 | $156.95 | 8.1M | +2.28% |
| May 19, 2026 | $153.37 | $160.91 | $153.37 | $154.54 | $154.54 | 8.4M | +0.76% |
| May 18, 2026 | $155.64 | $156.83 | $153.12 | $155.07 | $155.07 | 7.0M | -0.37% |
| May 15, 2026 | $154.94 | $156.65 | $153.05 | $154.13 | $154.13 | 6.8M | -0.52% |
| May 14, 2026 | $154.93 | $158.19 | $153.97 | $154.48 | $154.48 | 5.7M | -0.29% |
| May 13, 2026 | $158.20 | $158.94 | $154.77 | $155.03 | $155.03 | 6.8M | -2.00% |
| May 12, 2026 | $158.43 | $161.19 | $157.86 | $160.56 | $160.56 | 6.9M | +1.34% |
| May 11, 2026 | $164.10 | $165.31 | $156.07 | $157.80 | $157.80 | 10.5M | -3.84% |
| May 8, 2026 | $169.20 | $170.56 | $165.62 | $165.93 | $165.93 | 8.9M | -1.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BKNG
Jan 1 → Dec 31 · 6 years2026-22.6%$214.27 → $165.84
-22.6%
2025+7.3%$199.63 → $214.21
+7.3%
2024+41.2%$140.80 → $198.74
+41.2%
2023+74.0%$81.55 → $141.89
+74.0%
2022-16.8%$96.92 → $80.61
-16.8%
2021+4.3%$92.00 → $95.97
+4.3%
Best Year2023 · +74.0%
Worst Year2026 · -22.6%
Positive Years4 / 6
Avg Annual Return+14.6%
6Y Total Return+80.3%
6Y CAGR~+10.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2B
Starbucks Corporation
SBUX
$95.29+0.00%
Mkt Cap $108.6BWhat If You Invested in BKNG?
If you invested $1,000 in BKNG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,060
Total Return+206.0%
CAGR~+11.8% / yr
Profit+$2,060
Based on Jun 8, 2016 · $54.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Booking Holdings Inc.（BKNG）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $165.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BKNG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BKNG 历史股价FMP 日线复权 OHLCV