Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	88.050	88.600	87.730	88.230	3.474	305,725
2023-11-30	87.480	87.480	87.090	87.180	3.432	32,300
2023-11-29	87.900	88.570	87.020	87.480	3.444	3,450
2023-11-28	87.500	87.760	86.990	87.040	3.427	150,425
2023-11-27	87.030	88.110	86.400	87.500	3.445	129,875
2023-11-24	87.510	87.510	87.070	87.390	3.441	52,125
2023-11-23	87.950	87.950	84.560	85.670	3.373	1,650
2023-11-22	88.110	89.100	87.720	87.950	3.463	130,650
2023-11-21	88.990	88.990	87.340	88.000	3.465	57,850
2023-11-20	87.380	88.020	86.790	87.320	3.438	36,750
2023-11-17	87.270	88.000	86.770	88.000	3.465	286,575
2023-11-16	86.940	87.610	86.740	87.270	3.436	52,450
2023-11-14	87.070	88.300	87.070	88.300	3.477	34,725
2023-11-13	87.300	88.210	86.490	87.070	3.428	434,275
2023-11-10	84.640	86.310	84.640	86.160	3.392	52,700
2023-11-09	84.840	85.150	84.090	84.480	3.326	152,150
2023-11-08	83.700	84.910	83.700	84.840	3.340	15,225
2023-11-07	82.130	84.460	82.130	83.700	3.295	84,425
2023-11-06	80.060	83.600	80.060	83.130	3.273	774,550
2023-11-03	78.000	80.320	76.640	80.070	3.152	54,950
2023-11-01	79.800	80.790	78.720	78.720	3.099	139,650
2023-10-31	81.150	81.170	79.790	80.400	3.165	47,500
2023-10-30	79.700	80.620	79.700	80.120	3.154	91,125
2023-10-27	78.660	78.950	78.460	78.510	3.091	11,400
2023-10-26	79.600	80.160	78.130	78.130	3.076	45,725
2023-10-25	80.820	81.190	80.400	80.560	3.172	44,950
2023-10-24	81.200	81.200	80.560	80.810	3.182	125,575
2023-10-23	79.200	81.550	79.200	81.120	3.194	1,194,875
2023-10-20	80.170	80.470	79.200	79.200	3.118	59,800
2023-10-19	82.310	82.310	80.170	80.170	3.156	103,325
2023-10-18	85.090	85.090	82.270	82.310	3.241	154,950
2023-10-17	85.050	86.150	85.050	85.710	3.375	38,650
2023-10-16	86.210	86.460	85.340	85.470	3.365	88,575
2023-10-13	87.660	88.070	85.900	85.900	3.382	312,350
2023-10-11	88.320	89.090	88.020	88.260	3.475	43,075
2023-10-10	86.770	89.030	86.770	88.320	3.477	1,000
2023-10-09	87.660	88.390	87.660	87.820	3.458	82,250
2023-10-06	88.470	90.810	88.470	90.810	3.575	29,425
2023-10-05	89.100	90.810	88.400	89.100	3.508	147,175
2023-10-04	89.190	90.050	88.980	89.460	3.522	128,225
2023-10-03	90.040	90.040	88.100	88.380	3.480	144,025
2023-10-02	88.200	89.860	88.200	89.010	3.504	20,700
2023-09-29	89.300	89.800	88.000	88.000	3.465	110,125
2023-09-28	88.590	89.570	88.580	89.280	3.515	512,200
2023-09-27	87.480	89.270	87.480	88.410	3.481	130,175
2023-09-26	87.700	87.700	86.310	87.110	3.430	64,525
2023-09-25	86.640	87.860	85.920	87.700	3.453	56,550
2023-09-22	85.120	86.640	85.120	86.640	3.411	75,025
2023-09-21	85.050	85.510	84.690	85.320	3.359	15,325
2023-09-20	86.610	86.660	85.640	85.640	3.372	38,825
2023-09-19	87.550	87.660	85.920	86.610	3.410	92,100
2023-09-18	87.690	88.710	87.180	87.550	3.447	60,025
2023-09-15	88.000	89.000	87.660	87.690	3.453	166,975
2023-09-14	88.200	89.990	87.210	89.990	3.543	346,550
2023-09-13	89.460	89.460	87.590	87.830	3.458	357,100
2023-09-12	91.710	91.710	89.390	89.460	3.522	11,375
2023-09-11	90.320	90.320	88.730	89.460	3.522	15,950
2023-09-08	88.020	89.500	88.020	89.490	3.523	1,039,850
2023-09-06	89.170	89.900	88.640	89.900	3.540	9,775
2023-09-05	87.060	89.820	87.060	89.250	3.514	147,475

← NewerPage 13 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.