Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	62.990	65.140	61.580	62.300	2.453	359,800
2022-12-12	60.620	62.970	60.620	62.720	2.469	395,675
2022-12-09	55.420	60.670	55.420	60.000	2.362	109,625
2022-12-08	58.240	59.930	58.240	59.800	2.354	132,125
2022-12-07	60.110	60.110	57.880	58.250	2.293	210,975
2022-12-06	61.160	62.280	60.650	60.840	2.395	71,950
2022-12-05	62.190	62.990	61.730	62.990	2.480	60,925
2022-12-02	60.940	62.330	59.700	62.330	2.454	143,625
2022-12-01	61.280	62.280	60.930	61.120	2.406	178,600
2022-11-30	61.140	61.840	60.270	61.280	2.413	170,975
2022-11-29	60.610	61.300	60.260	60.810	2.394	190,975
2022-11-28	60.330	61.430	60.300	60.410	2.378	338,950
2022-11-25	60.240	61.490	60.170	61.250	2.412	51,025
2022-11-24	60.740	60.740	60.000	60.000	2.362	9,425
2022-11-23	60.000	61.420	60.000	60.350	2.376	148,975
2022-11-22	58.600	59.690	58.270	59.680	2.350	209,625
2022-11-21	58.500	58.910	57.860	58.380	2.299	105,325
2022-11-18	59.150	60.610	58.950	59.530	2.344	19,900
2022-11-17	61.840	62.590	59.380	59.610	2.347	392,325
2022-11-16	60.550	62.100	60.460	62.020	2.442	219,375
2022-11-14	60.930	61.270	60.550	60.550	2.384	121,300
2022-11-11	59.630	62.000	58.710	61.370	2.416	516,125
2022-11-10	52.520	60.030	52.520	59.910	2.359	3,662,800
2022-11-09	55.000	55.580	54.120	55.280	2.176	318,025
2022-11-08	54.660	55.410	54.200	54.740	2.155	69,575
2022-11-07	56.880	56.880	52.710	54.390	2.141	257,675
2022-11-04	53.370	54.800	53.370	54.070	2.129	248,325
2022-11-03	55.270	56.000	53.430	53.590	2.110	406,550
2022-11-01	56.050	56.970	54.900	55.280	2.176	123,650
2022-10-31	56.550	57.150	55.060	55.130	2.171	213,225
2022-10-28	55.300	56.770	55.300	56.770	2.235	171,925
2022-10-27	56.900	56.970	55.180	55.250	2.175	11,800
2022-10-26	56.540	58.300	56.540	56.900	2.240	79,250
2022-10-25	54.920	57.180	54.920	57.180	2.251	271,450
2022-10-24	54.910	54.910	53.460	54.610	2.150	211,150
2022-10-21	52.140	53.790	52.140	53.690	2.114	350,025
2022-10-20	52.690	54.480	52.630	52.850	2.081	106,500
2022-10-19	50.280	53.980	50.220	52.910	2.083	198,750
2022-10-18	54.000	54.250	52.700	52.700	2.075	18,875
2022-10-17	49.170	52.970	49.170	52.770	2.078	338,825
2022-10-14	51.340	52.220	50.980	50.980	2.007	63,325
2022-10-13	50.110	51.180	49.930	50.970	2.007	256,725
2022-10-11	49.560	49.580	48.560	49.000	1.929	340,450
2022-10-10	50.450	50.670	49.460	49.500	1.949	157,675
2022-10-07	50.290	50.470	49.800	50.150	1.975	153,350
2022-10-06	50.960	51.240	50.290	50.500	1.988	167,300
2022-10-05	51.730	51.790	50.790	51.080	2.011	257,300
2022-10-04	50.550	52.030	50.550	51.800	2.039	236,300
2022-10-03	49.760	50.060	48.990	49.700	1.957	239,575
2022-09-30	52.360	52.360	50.000	50.000	1.969	95,100
2022-09-29	52.370	52.370	51.220	51.740	2.037	173,500
2022-09-28	51.310	53.060	51.310	53.060	2.089	360,500
2022-09-27	51.550	52.160	50.750	51.310	2.020	15,500
2022-09-26	50.030	52.210	50.030	51.620	2.032	265,425
2022-09-23	50.430	50.620	49.500	50.030	1.970	191,675
2022-09-22	53.620	53.620	50.310	50.440	1.986	433,800
2022-09-21	56.600	56.600	53.490	54.090	2.130	349,475
2022-09-20	56.350	56.710	55.540	55.900	2.201	423,275
2022-09-19	56.140	57.130	55.690	56.320	2.217	147,125
2022-09-16	58.190	58.950	55.950	58.950	2.321	350,725

← NewerPage 17 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.