Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	73.790	73.860	72.840	73.220	2.883	448,025
2023-03-10	75.000	75.000	72.840	73.570	2.897	158,250
2023-03-09	75.900	75.900	73.870	74.080	2.917	76,850
2023-03-08	76.540	76.540	75.180	75.600	2.977	65,900
2023-03-07	77.000	77.790	76.210	76.220	3.001	190,000
2023-03-06	77.780	78.530	70.070	70.070	2.759	237,500
2023-03-03	76.600	78.060	76.600	77.700	3.059	424,475
2023-03-02	75.510	76.770	75.210	76.760	3.022	117,100
2023-03-01	75.300	76.000	74.710	76.000	2.992	957,850
2023-02-28	75.000	75.980	72.540	72.540	2.856	898,050
2023-02-27	73.420	75.100	73.270	74.980	2.952	264,200
2023-02-24	73.000	73.040	71.300	72.780	2.865	123,225
2023-02-23	70.300	72.320	69.890	71.110	2.800	131,000
2023-02-22	72.920	72.920	71.240	71.240	2.805	6,375
2023-02-17	73.800	73.870	72.080	72.940	2.872	95,250
2023-02-16	75.420	75.640	74.240	74.610	2.938	180,775
2023-02-15	73.720	75.800	73.720	75.800	2.984	198,000
2023-02-14	70.920	73.450	70.140	73.290	2.886	291,625
2023-02-13	69.730	71.980	69.720	71.500	2.815	167,575
2023-02-10	72.660	72.660	69.500	70.270	2.767	263,050
2023-02-08	73.310	73.670	71.870	72.750	2.864	133,850
2023-02-07	72.690	73.750	71.810	73.310	2.886	113,200
2023-02-06	71.820	73.370	71.820	72.690	2.862	351,000
2023-02-03	70.570	72.360	70.260	72.010	2.835	140,975
2023-02-02	71.840	71.840	69.850	70.570	2.778	93,975
2023-02-01	70.450	71.490	69.500	71.490	2.815	87,525
2023-01-31	71.250	71.250	69.840	70.100	2.760	288,300
2023-01-30	71.570	71.580	70.340	71.200	2.803	148,575
2023-01-27	70.070	73.740	70.070	73.740	2.903	30,275
2023-01-26	69.820	71.000	69.450	71.000	2.795	125,050
2023-01-25	69.000	69.360	67.630	68.630	2.702	150,900
2023-01-24	71.000	71.690	70.290	70.290	2.767	144,300
2023-01-23	69.430	71.250	69.430	71.250	2.805	171,900
2023-01-20	68.730	69.900	68.730	69.430	2.734	145,600
2023-01-19	67.760	68.610	66.000	68.570	2.700	97,175
2023-01-18	66.500	68.590	66.500	67.760	2.668	396,025
2023-01-17	67.300	68.060	66.500	66.500	2.618	138,725
2023-01-16	66.720	67.000	65.650	65.650	2.585	10,850
2023-01-13	64.940	66.800	64.860	66.720	2.627	114,275
2023-01-12	65.570	66.320	65.200	65.700	2.587	97,600
2023-01-11	65.840	66.630	65.480	65.620	2.584	57,000
2023-01-10	66.220	66.220	65.590	65.860	2.593	46,375
2023-01-09	66.190	67.200	65.820	66.220	2.607	719,725
2023-01-06	65.520	65.520	64.710	65.250	2.569	23,600
2023-01-05	64.820	65.790	64.760	65.630	2.584	203,300
2023-01-04	63.400	65.650	63.400	65.640	2.584	377,500
2023-01-03	62.000	63.500	62.000	63.400	2.496	224,925
2023-01-02	58.260	62.000	58.020	61.990	2.441	23,575
2022-12-29	58.830	60.720	58.830	60.060	2.365	68,975
2022-12-28	60.320	60.840	59.110	59.400	2.339	40,325
2022-12-27	59.470	60.570	59.100	60.390	2.378	162,300
2022-12-26	57.820	58.060	57.800	57.880	2.279	75,475
2022-12-23	57.130	58.200	57.100	58.060	2.286	164,775
2022-12-22	58.570	58.570	56.460	57.230	2.253	108,500
2022-12-21	58.200	59.380	58.080	58.320	2.296	176,650
2022-12-20	58.330	58.330	57.150	58.000	2.284	100,600
2022-12-19	58.890	59.190	58.250	58.560	2.306	217,450
2022-12-16	58.740	59.040	58.260	58.880	2.318	286,750
2022-12-15	59.990	60.160	59.240	59.480	2.342	233,025
2022-12-14	62.350	62.740	60.320	60.540	2.384	328,625

← NewerPage 16 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.