Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 111.21 | 112.42 | 110.88 | 111.20 | 4.386 | 56,875 |
| 2024-05-27 | 113.31 | 113.31 | 106.54 | 106.54 | 4.202 | 16,000 |
| 2024-05-24 | 110.63 | 112.75 | 110.63 | 111.87 | 4.412 | 58,800 |
| 2024-05-23 | 112.58 | 112.58 | 110.29 | 110.63 | 4.363 | 6,850 |
| 2024-05-22 | 111.65 | 113.30 | 111.65 | 112.31 | 4.430 | 8,925 |
| 2024-05-21 | 109.12 | 111.50 | 109.12 | 111.42 | 4.395 | 66,600 |
| 2024-05-20 | 108.10 | 110.12 | 108.02 | 109.50 | 4.319 | 85,925 |
| 2024-05-17 | 108.84 | 109.27 | 107.61 | 108.10 | 4.264 | 41,150 |
| 2024-05-16 | 110.44 | 111.18 | 109.35 | 109.67 | 4.325 | 51,375 |
| 2024-05-15 | 112.20 | 112.20 | 110.00 | 110.77 | 4.369 | 23,250 |
| 2024-05-14 | 109.67 | 110.55 | 109.41 | 110.55 | 4.360 | 7,725 |
| 2024-05-13 | 112.20 | 112.20 | 109.71 | 110.12 | 4.343 | 287,650 |
| 2024-05-10 | 111.58 | 112.42 | 111.46 | 112.42 | 4.434 | 18,750 |
| 2024-05-09 | 107.69 | 111.76 | 107.69 | 111.00 | 4.378 | 228,600 |
| 2024-05-08 | 105.60 | 106.12 | 105.08 | 106.03 | 4.182 | 45,825 |
| 2024-05-07 | 104.21 | 104.90 | 103.52 | 104.51 | 4.122 | 346,625 |
| 2024-05-06 | 103.80 | 103.80 | 101.93 | 103.71 | 4.090 | 93,800 |
| 2024-05-03 | 104.32 | 108.10 | 103.60 | 103.60 | 4.086 | 142,075 |
| 2024-05-02 | 108.00 | 108.00 | 99.390 | 100.70 | 3.972 | 68,450 |
| 2024-04-30 | 103.28 | 103.75 | 102.60 | 102.60 | 4.047 | 51,150 |
| 2024-04-29 | 102.40 | 103.27 | 101.91 | 103.00 | 4.062 | 59,150 |
| 2024-04-26 | 103.48 | 103.48 | 102.30 | 103.30 | 4.074 | 24,100 |
| 2024-04-25 | 103.00 | 103.97 | 103.00 | 103.54 | 4.084 | 18,950 |
| 2024-04-24 | 104.37 | 104.49 | 103.10 | 103.58 | 4.085 | 29,200 |
| 2024-04-23 | 103.60 | 103.87 | 103.10 | 103.31 | 4.075 | 28,750 |
| 2024-04-22 | 101.29 | 103.02 | 101.29 | 102.31 | 4.035 | 61,425 |
| 2024-04-19 | 102.90 | 102.90 | 101.04 | 101.29 | 3.995 | 629,125 |
| 2024-04-18 | 103.20 | 104.40 | 102.68 | 103.10 | 4.066 | 29,900 |
| 2024-04-17 | 103.70 | 103.70 | 103.04 | 103.39 | 4.078 | 2,150 |
| 2024-04-16 | 104.30 | 105.01 | 104.19 | 104.69 | 4.129 | 13,225 |
| 2024-04-15 | 104.90 | 106.87 | 103.11 | 103.11 | 4.067 | 151,625 |
| 2024-04-12 | 106.59 | 106.59 | 102.74 | 103.13 | 4.068 | 83,675 |
| 2024-04-11 | 103.90 | 106.43 | 103.90 | 106.00 | 4.181 | 84,650 |
| 2024-04-10 | 103.90 | 104.50 | 102.70 | 103.41 | 4.079 | 20,250 |
| 2024-04-09 | 102.10 | 102.40 | 101.00 | 102.30 | 4.035 | 288,675 |
| 2024-04-08 | 104.35 | 104.35 | 103.20 | 104.07 | 4.105 | 6,725 |
| 2024-04-05 | 102.90 | 104.60 | 102.81 | 103.03 | 4.064 | 42,250 |
| 2024-04-04 | 105.00 | 105.01 | 101.92 | 102.30 | 4.035 | 46,900 |
| 2024-04-03 | 102.90 | 105.60 | 102.90 | 104.50 | 4.122 | 100,700 |
| 2024-04-02 | 103.00 | 103.50 | 101.70 | 103.50 | 4.082 | 11,850 |
| 2024-04-01 | 104.30 | 105.40 | 102.80 | 103.00 | 4.062 | 734,450 |
| 2024-03-28 | 103.85 | 104.39 | 103.84 | 103.84 | 4.096 | 32,175 |
| 2024-03-27 | 104.30 | 105.31 | 104.23 | 104.50 | 4.122 | 37,525 |
| 2024-03-26 | 104.29 | 104.98 | 103.73 | 103.82 | 4.095 | 51,250 |
| 2024-03-25 | 103.70 | 103.70 | 101.70 | 103.25 | 4.072 | 4,500 |
| 2024-03-22 | 103.10 | 103.71 | 103.10 | 103.51 | 4.083 | 2,250 |
| 2024-03-21 | 103.64 | 104.38 | 102.10 | 103.99 | 4.101 | 34,375 |
| 2024-03-20 | 101.12 | 103.00 | 100.86 | 102.41 | 4.039 | 65,750 |
| 2024-03-19 | 98.660 | 100.75 | 98.660 | 100.75 | 3.974 | 562,675 |
| 2024-03-18 | 97.440 | 99.600 | 97.440 | 98.660 | 3.891 | 926,825 |
| 2024-03-15 | 98.800 | 98.800 | 97.440 | 97.440 | 3.843 | 77,975 |
| 2024-03-14 | 100.25 | 100.70 | 99.790 | 100.00 | 3.944 | 544,450 |
| 2024-03-13 | 99.600 | 99.790 | 99.110 | 99.750 | 3.934 | 34,300 |
| 2024-03-12 | 99.790 | 100.79 | 99.400 | 99.600 | 3.928 | 64,900 |
| 2024-03-11 | 98.800 | 100.90 | 98.800 | 99.580 | 3.928 | 292,775 |
| 2024-03-08 | 98.130 | 99.700 | 98.130 | 99.290 | 3.916 | 6,525 |
| 2024-03-07 | 96.240 | 98.000 | 96.240 | 97.800 | 3.857 | 427,000 |
| 2024-03-06 | 97.350 | 97.350 | 96.090 | 96.410 | 3.803 | 300,875 |
| 2024-03-05 | 97.850 | 99.030 | 96.500 | 97.310 | 3.831 | 14,025 |
| 2024-03-04 | 99.400 | 99.400 | 97.860 | 97.860 | 3.853 | 29,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0084 USD |
| 2026-03-04 | 0.2095 USD |
| 2025-12-03 | 0.2018 USD |
| 2025-09-03 | 0.1975 USD |
| 2025-06-04 | 0.2023 USD |
| 2025-03-05 | 0.2118 USD |
| 2024-12-04 | 0.2100 USD |
| 2024-09-04 | 0.1845 USD |
| 2024-06-05 | 0.3618 USD |
| 2024-03-06 | 0.1710 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.