Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	73.100	73.120	72.160	72.610	2.859	45,525
2023-06-09	74.770	74.770	72.720	72.770	2.865	78,675
2023-06-07	75.900	75.900	74.000	74.400	2.929	92,375
2023-06-06	75.570	77.000	75.440	75.900	2.988	186,400
2023-06-02	73.360	74.590	73.030	74.590	2.937	94,550
2023-06-01	72.050	73.680	72.050	72.980	2.873	224,650
2023-05-31	72.900	72.900	71.860	72.600	2.858	183,950
2023-05-30	75.120	75.120	72.820	72.870	2.869	208,300
2023-05-29	73.170	74.610	73.170	74.610	2.938	5,500
2023-05-26	74.370	75.700	73.870	73.870	2.908	130,100
2023-05-25	74.500	75.740	74.200	75.740	2.982	109,375
2023-05-24	73.900	74.700	73.560	73.560	2.896	21,850
2023-05-23	76.500	76.500	74.530	74.730	2.942	113,600
2023-05-22	78.980	78.980	76.640	76.640	3.017	117,025
2023-05-19	78.950	79.110	78.510	78.980	3.110	24,125
2023-05-18	77.090	79.000	77.090	78.930	3.108	131,725
2023-05-17	74.910	76.020	74.910	76.020	2.993	52,250
2023-05-16	73.690	75.700	73.480	73.480	2.893	54,575
2023-05-15	73.990	74.460	73.850	73.880	2.909	37,250
2023-05-12	74.420	75.130	73.920	73.990	2.913	47,550
2023-05-11	74.650	75.600	74.650	74.790	2.945	97,825
2023-05-10	75.030	75.170	73.850	74.650	2.939	89,925
2023-05-09	74.960	76.010	74.480	75.020	2.954	27,025
2023-05-08	75.030	75.460	72.960	75.140	2.958	158,425
2023-05-05	74.970	75.170	71.750	72.340	2.848	627,350
2023-05-04	75.490	75.490	74.130	74.130	2.919	23,775
2023-05-03	78.230	78.270	75.140	75.490	2.972	688,975
2023-05-02	76.530	78.400	76.530	77.760	3.062	328,400
2023-04-28	74.870	76.600	74.860	76.470	3.011	296,450
2023-04-27	75.190	75.190	73.780	75.120	2.958	62,750
2023-04-26	76.680	76.820	74.760	74.760	2.943	19,350
2023-04-25	77.040	77.280	76.680	76.680	3.019	482,425
2023-04-24	77.990	78.310	76.870	77.040	3.033	46,025
2023-04-20	76.740	77.670	76.740	76.880	3.027	36,575
2023-04-19	77.290	77.920	77.140	77.710	3.060	33,875
2023-04-18	76.140	77.200	76.140	76.390	3.008	127,125
2023-04-17	74.550	75.330	74.420	75.240	2.962	136,025
2023-04-14	74.470	74.700	73.850	74.550	2.935	126,125
2023-04-13	72.300	74.460	72.140	74.460	2.932	78,650
2023-04-12	73.000	73.000	71.530	72.000	2.835	293,250
2023-04-11	74.950	74.950	73.280	74.500	2.933	476,000
2023-04-10	74.480	75.010	74.250	74.250	2.923	17,075
2023-04-06	75.250	75.500	74.300	74.650	2.939	8,400
2023-04-05	75.180	75.750	74.800	75.750	2.982	92,475
2023-04-04	77.300	77.420	76.460	76.700	3.020	58,475
2023-04-03	76.030	77.520	76.030	76.560	3.014	110,150
2023-03-31	76.250	76.900	76.250	76.600	3.016	20,650
2023-03-30	75.300	76.450	75.300	76.270	3.003	56,325
2023-03-29	75.580	75.780	75.140	75.780	2.984	54,100
2023-03-28	74.290	75.650	73.920	75.650	2.978	111,475
2023-03-27	75.150	75.830	74.720	74.910	2.949	68,825
2023-03-24	76.650	76.690	74.250	75.150	2.959	149,125
2023-03-23	76.790	78.750	76.250	76.660	3.018	34,775
2023-03-22	77.250	77.740	76.780	76.780	3.023	87,500
2023-03-21	74.770	77.250	74.770	77.250	3.041	329,900
2023-03-20	73.410	74.860	73.280	74.770	2.944	824,250
2023-03-17	73.230	73.230	72.500	73.050	2.876	68,250
2023-03-16	72.420	73.760	72.230	73.240	2.884	178,475
2023-03-15	72.760	73.350	72.320	72.720	2.863	162,450
2023-03-14	73.220	75.000	73.220	74.040	2.915	125,650

← NewerPage 15 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.