Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	57.240	59.670	57.240	58.400	2.299	179,275
2022-09-14	56.340	58.190	56.340	58.110	2.288	239,250
2022-09-13	57.640	57.920	56.820	57.070	2.247	63,075
2022-09-12	58.920	59.500	58.500	58.700	2.311	145,125
2022-09-09	56.510	58.400	56.510	57.980	2.283	207,200
2022-09-08	54.950	57.110	54.950	56.510	2.225	448,150
2022-09-06	55.460	55.660	53.290	54.190	2.134	436,250
2022-09-05	54.070	54.840	53.710	53.710	2.115	1,775
2022-09-02	53.590	55.430	53.590	54.730	2.155	1,020,800
2022-09-01	55.330	55.330	54.000	55.160	2.172	310,850
2022-08-31	55.680	56.350	55.680	56.110	2.209	56,475
2022-08-30	55.350	55.350	54.220	54.850	2.160	16,725
2022-08-29	54.650	55.130	54.460	55.020	2.166	142,625
2022-08-26	58.500	58.510	55.520	55.680	2.192	379,100
2022-08-25	58.910	59.330	58.500	58.500	2.303	101,750
2022-08-24	58.540	58.540	58.200	58.200	2.291	7,700
2022-08-23	55.020	58.520	55.020	58.210	2.292	126,500
2022-08-22	59.120	60.430	58.170	58.560	2.306	442,475
2022-08-19	62.510	62.690	61.380	61.380	2.417	188,725
2022-08-18	62.630	63.580	61.800	61.800	2.433	213,025
2022-08-17	62.950	62.950	62.290	62.870	2.475	63,950
2022-08-16	62.580	63.370	62.180	63.080	2.484	89,925
2022-08-15	61.230	62.600	61.230	61.950	2.439	26,950
2022-08-12	60.910	61.390	60.700	61.390	2.417	153,500
2022-08-11	59.000	61.110	59.000	60.760	2.392	266,500
2022-08-10	58.040	58.890	58.040	58.560	2.306	359,400
2022-08-09	56.740	57.310	56.530	57.250	2.254	7,800
2022-08-08	57.000	58.090	56.380	57.260	2.254	273,575
2022-08-05	58.200	58.400	56.490	56.670	2.231	165,450
2022-08-04	59.850	59.850	56.140	57.840	2.277	144,950
2022-08-03	58.900	59.460	58.380	59.140	2.328	111,375
2022-08-02	56.190	58.990	56.150	58.680	2.310	450,275
2022-08-01	57.240	57.240	55.300	56.290	2.216	255,575
2022-07-29	56.770	57.470	56.460	57.390	2.260	30,475
2022-07-28	57.000	57.000	55.290	56.620	2.229	69,200
2022-07-27	56.400	57.000	56.070	57.000	2.244	504,400
2022-07-26	55.840	55.840	54.820	54.820	2.158	73,900
2022-07-25	56.200	57.040	55.630	55.790	2.197	185,175
2022-07-22	57.500	57.880	56.200	56.200	2.213	170,675
2022-07-21	57.270	57.500	56.120	57.500	2.264	184,000
2022-07-20	56.010	62.150	55.930	62.150	2.447	211,750
2022-07-19	53.500	56.920	53.500	56.600	2.228	654,275
2022-07-18	52.310	54.870	52.310	53.510	2.107	425,225
2022-07-15	51.910	53.160	51.910	52.310	2.060	76,275
2022-07-14	53.490	53.490	51.730	51.730	2.037	511,625
2022-07-13	53.230	53.720	52.380	53.490	2.106	22,875
2022-07-12	52.800	54.480	52.800	54.100	2.130	451,525
2022-07-11	53.230	53.640	52.600	52.910	2.083	215,075
2022-07-08	53.570	53.700	52.820	53.030	2.088	202,925
2022-07-07	54.500	54.960	54.000	54.790	2.157	226,025
2022-07-06	54.930	55.750	54.500	54.500	2.146	267,475
2022-07-05	53.370	55.300	52.420	54.930	2.163	467,950
2022-07-04	52.760	54.200	52.760	53.380	2.102	11,150
2022-07-01	52.780	53.620	52.530	53.620	2.111	105,150
2022-06-30	52.670	53.320	51.100	52.150	2.053	318,650
2022-06-29	55.500	55.500	52.710	53.640	2.112	453,675
2022-06-28	55.680	57.860	55.420	55.500	2.185	208,225
2022-06-27	58.340	58.410	56.580	56.580	2.228	290,475
2022-06-24	55.430	57.890	55.430	57.650	2.270	525,475
2022-06-23	55.930	55.930	53.300	53.410	2.103	532,050

← NewerPage 18 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.