Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	86.500	87.060	86.500	87.060	3.428	7,550
2023-09-01	87.940	88.580	87.050	87.060	3.428	170,325
2023-08-31	87.100	88.590	87.100	87.940	3.462	143,675
2023-08-30	87.070	87.350	86.750	87.100	3.429	7,225
2023-08-29	85.390	86.730	85.390	86.330	3.399	1,470,525
2023-08-28	85.280	86.330	85.280	85.390	3.362	1,294,650
2023-08-25	84.610	84.730	84.000	84.710	3.335	5,525
2023-08-24	86.340	86.420	84.450	84.630	3.332	48,700
2023-08-23	86.700	86.830	86.050	86.190	3.393	1,581,350
2023-08-22	86.840	87.000	86.490	86.700	3.414	286,325
2023-08-21	86.780	87.460	85.990	86.840	3.419	116,300
2023-08-18	88.010	88.010	86.170	86.650	3.412	297,575
2023-08-17	90.620	90.810	88.690	88.690	3.492	95,625
2023-08-16	90.650	91.450	90.650	90.650	3.569	193,625
2023-08-15	91.500	91.900	91.010	91.320	3.595	600,400
2023-08-14	89.910	91.670	89.910	91.380	3.598	56,800
2023-08-11	89.500	90.000	88.440	89.980	3.543	43,475
2023-08-10	90.230	90.230	88.980	89.770	3.534	15,300
2023-08-09	90.770	90.770	89.430	90.230	3.553	57,600
2023-08-08	90.190	90.650	89.340	90.010	3.544	252,300
2023-08-07	83.330	90.640	83.330	90.340	3.557	587,425
2023-08-04	87.640	88.590	82.420	83.330	3.281	1,740,475
2023-08-03	77.850	79.490	77.670	79.460	3.128	253,900
2023-08-02	79.960	79.960	79.030	79.390	3.126	24,650
2023-08-01	80.610	80.650	79.780	80.390	3.165	256,775
2023-07-31	81.330	81.600	80.460	80.550	3.171	224,975
2023-07-28	80.620	81.300	80.610	81.080	3.192	91,150
2023-07-27	80.070	81.080	79.990	81.080	3.192	65,375
2023-07-26	80.070	80.070	79.220	79.800	3.142	21,725
2023-07-25	78.250	80.200	78.110	80.080	3.153	105,600
2023-07-24	79.200	79.390	77.380	77.380	3.047	151,100
2023-07-21	80.360	80.810	79.650	79.970	3.149	39,975
2023-07-20	80.190	81.540	79.760	80.240	3.159	19,575
2023-07-19	81.770	82.300	80.330	81.090	3.193	50,425
2023-07-18	81.000	81.760	80.620	81.760	3.219	27,600
2023-07-17	79.000	81.220	79.000	81.220	3.198	276,550
2023-07-14	77.370	78.340	77.370	78.340	3.084	7,075
2023-07-13	77.200	78.320	77.200	77.710	3.060	78,950
2023-07-12	77.700	77.700	76.710	77.000	3.032	17,175
2023-07-11	77.270	77.320	76.460	77.060	3.034	312,025
2023-07-10	73.420	76.200	73.420	76.200	3.000	167,325
2023-07-07	74.130	74.140	73.240	73.470	2.893	22,100
2023-07-06	73.510	74.750	73.410	73.900	2.910	40,775
2023-07-05	75.460	75.460	74.010	74.740	2.943	669,425
2023-07-04	75.500	75.500	75.220	75.230	2.962	1,350
2023-07-03	72.500	75.160	71.700	75.130	2.958	113,275
2023-06-30	73.640	74.530	72.020	72.020	2.836	57,050
2023-06-29	73.870	74.100	73.340	73.790	2.905	50,850
2023-06-28	74.700	75.000	74.070	74.290	2.925	29,550
2023-06-27	70.500	74.550	70.500	74.020	2.914	150,525
2023-06-26	72.600	72.600	70.230	70.230	2.765	57,375
2023-06-23	75.000	75.000	71.490	71.790	2.827	127,950
2023-06-22	72.070	73.100	72.070	72.710	2.863	57,325
2023-06-21	71.000	72.700	71.000	72.070	2.838	95,500
2023-06-20	71.550	73.000	71.550	72.120	2.839	28,775
2023-06-19	71.700	73.010	71.550	71.550	2.817	32,225
2023-06-16	73.500	74.670	72.730	72.730	2.864	15,525
2023-06-15	71.340	73.380	71.340	71.920	2.832	244,625
2023-06-14	72.500	72.500	70.000	70.000	2.756	101,875
2023-06-13	72.630	72.630	72.020	72.560	2.857	8,825

← NewerPage 14 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.