Booking Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	100.00	100.00	97.900	99.010	3.898	871,925
2024-02-29	99.220	100.39	98.300	98.910	3.894	25,200
2024-02-28	98.590	99.700	98.590	99.010	3.898	268,825
2024-02-27	100.70	100.70	98.000	98.210	3.867	194,375
2024-02-26	100.20	101.79	99.660	99.660	3.924	49,250
2024-02-23	108.00	108.00	99.660	99.920	3.934	747,150
2024-02-22	107.25	110.99	107.25	110.99	4.370	90,025
2024-02-21	104.28	105.64	104.28	105.30	4.146	39,375
2024-02-20	104.94	105.05	103.88	104.28	4.106	7,075
2024-02-19	105.81	106.31	104.38	106.31	4.186	32,225
2024-02-16	106.56	106.78	105.81	105.81	4.166	12,250
2024-02-15	107.42	107.91	105.64	107.00	4.213	157,175
2024-02-14	106.40	106.47	105.64	106.15	4.179	4,275
2024-02-09	105.60	106.63	105.00	105.82	4.166	63,500
2024-02-08	106.81	109.22	106.04	109.18	4.299	68,850
2024-02-07	103.50	106.47	103.50	105.70	4.162	52,800
2024-02-06	102.30	103.56	102.30	102.98	4.054	48,600
2024-02-05	101.10	103.01	101.10	103.01	4.056	66,775
2024-02-02	100.80	101.75	99.710	101.06	3.979	21,750
2024-02-01	99.400	101.00	98.700	99.610	3.922	4,450
2024-01-31	101.00	101.00	98.500	99.390	3.913	122,625
2024-01-30	100.40	101.11	100.11	100.50	3.957	26,600
2024-01-29	98.660	100.49	98.000	100.49	3.956	37,350
2024-01-26	97.900	99.010	97.900	98.810	3.890	2,925
2024-01-25	98.200	98.910	98.100	98.100	3.862	1,675
2024-01-24	99.000	99.000	97.790	98.960	3.896	386,250
2024-01-23	99.750	99.930	99.000	99.000	3.898	3,825
2024-01-22	102.28	103.39	98.900	99.580	3.921	118,125
2024-01-19	99.990	101.90	99.900	101.89	4.012	74,000
2024-01-18	98.290	99.590	98.290	99.590	3.921	5,150
2024-01-17	95.000	99.000	93.950	98.290	3.870	35,325
2024-01-16	96.470	98.710	96.470	98.590	3.882	55,225
2024-01-15	97.210	97.210	96.470	96.470	3.798	11,000
2024-01-12	98.340	100.00	97.200	97.200	3.827	23,500
2024-01-11	95.000	99.280	95.000	98.800	3.890	167,200
2024-01-10	98.880	99.000	98.200	98.300	3.870	59,450
2024-01-09	96.030	97.420	95.900	97.120	3.824	225,375
2024-01-08	95.410	96.040	94.950	96.030	3.781	96,450
2024-01-05	95.700	95.700	94.510	94.960	3.739	14,325
2024-01-04	96.300	96.810	95.620	96.000	3.780	285,100
2024-01-03	97.000	97.410	95.870	96.020	3.780	71,275
2024-01-02	98.400	98.990	97.240	97.650	3.845	153,700
2023-12-28	97.910	98.900	97.760	97.760	3.849	109,075
2023-12-27	98.000	98.500	97.610	97.940	3.856	12,350
2023-12-26	95.000	98.490	95.000	98.300	3.870	114,250
2023-12-22	100.00	100.00	98.100	98.300	3.870	54,425
2023-12-21	97.300	98.090	96.700	98.090	3.862	42,600
2023-12-20	97.500	98.810	97.300	97.500	3.839	33,725
2023-12-19	97.400	98.200	97.240	97.830	3.852	67,175
2023-12-18	97.900	98.210	96.900	97.800	3.851	257,975
2023-12-15	97.500	98.920	96.820	97.740	3.848	169,175
2023-12-14	96.500	97.190	96.300	96.800	3.811	12,275
2023-12-13	96.750	97.090	95.920	95.920	3.777	706,200
2023-12-12	94.700	96.840	94.700	96.740	3.809	125,250
2023-12-11	92.500	95.490	92.500	94.710	3.729	99,925
2023-12-08	91.260	92.360	90.450	92.160	3.628	44,250
2023-12-07	88.020	90.680	88.020	90.660	3.569	100,750
2023-12-06	88.110	88.820	87.660	88.020	3.465	42,775
2023-12-05	88.900	89.460	87.930	88.410	3.481	16,300
2023-12-04	88.320	89.380	88.220	88.650	3.490	1,775

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.