Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	56.360	56.910	55.840	55.930	2.202	314,925
2022-06-21	55.510	58.000	55.510	56.910	2.241	106,400
2022-06-20	57.260	61.180	55.490	55.500	2.185	69,525
2022-06-17	55.090	56.300	54.260	55.760	2.195	290,950
2022-06-15	57.760	58.540	56.520	56.750	2.234	132,650
2022-06-14	58.340	58.470	56.040	57.230	2.253	479,125
2022-06-13	59.510	59.510	56.170	57.540	2.265	2,099,975
2022-06-10	62.920	62.990	59.830	59.830	2.356	1,017,150
2022-06-09	65.140	65.170	63.820	64.250	2.530	196,175
2022-06-08	64.440	65.600	63.940	65.600	2.583	324,750
2022-06-07	64.000	65.770	63.880	64.450	2.538	130,125
2022-06-06	64.450	65.440	63.890	63.890	2.515	177,200
2022-06-03	64.320	64.880	63.310	63.850	2.514	214,125
2022-06-02	61.730	65.230	61.400	64.700	2.547	922,875
2022-06-01	60.800	61.800	60.460	61.010	2.402	195,325
2022-05-31	60.750	61.550	59.170	60.950	2.400	158,650
2022-05-30	60.150	61.640	60.000	60.000	2.362	1,225
2022-05-27	61.510	61.840	60.610	61.170	2.408	311,100
2022-05-26	59.580	61.370	59.530	60.150	2.368	409,100
2022-05-25	56.720	59.490	56.380	59.210	2.331	911,750
2022-05-24	57.440	57.440	55.810	56.220	2.213	407,325
2022-05-23	58.800	59.110	57.490	57.560	2.266	857,875
2022-05-20	59.840	59.850	57.100	58.630	2.308	3,888,325
2022-05-19	59.090	59.910	57.430	59.110	2.327	728,750
2022-05-18	58.950	60.400	58.350	58.380	2.299	272,100
2022-05-17	60.400	60.740	60.060	60.670	2.389	788,175
2022-05-16	60.790	60.790	60.790	60.790	2.393	0
2022-05-13	61.550	61.780	60.340	60.790	2.393	377,175
2022-05-12	60.820	61.590	59.000	59.910	2.359	483,575
2022-05-11	59.590	62.450	59.050	60.820	2.395	1,286,775
2022-05-10	59.640	61.500	59.340	59.590	2.346	3,914,075
2022-05-09	61.520	62.870	59.510	59.520	2.343	878,450
2022-05-06	63.230	64.380	61.000	63.600	2.504	299,250
2022-05-05	59.130	65.650	59.130	61.820	2.434	5,630,275
2022-05-04	60.540	60.970	57.160	59.120	2.328	1,078,775
2022-05-03	63.180	63.240	58.910	59.310	2.335	1,272,175
2022-05-02	62.880	64.060	61.430	63.660	2.506	459,250
2022-04-29	64.050	64.740	62.150	62.150	2.447	353,650
2022-04-28	65.000	67.130	64.600	65.700	2.587	256,425
2022-04-27	61.480	65.000	61.480	64.140	2.525	670,350
2022-04-26	62.830	63.450	61.420	61.420	2.418	339,325
2022-04-25	60.610	63.320	60.610	62.380	2.456	506,925
2022-04-22	59.980	61.450	59.770	60.610	2.386	543,900
2022-04-20	59.840	60.650	59.480	59.680	2.350	364,400
2022-04-19	58.520	60.090	58.520	59.830	2.356	451,650
2022-04-18	59.380	59.690	58.000	58.260	2.294	257,400
2022-04-14	60.720	62.440	59.580	60.000	2.362	337,850
2022-04-13	58.580	60.790	58.290	60.720	2.391	719,450
2022-04-12	58.300	59.670	57.820	58.580	2.306	273,700
2022-04-11	58.250	59.290	57.370	58.300	2.295	239,650
2022-04-08	59.970	60.200	58.190	58.190	2.291	1,043,375
2022-04-07	59.820	60.140	59.040	60.060	2.365	165,275
2022-04-06	60.850	60.850	59.090	60.220	2.371	391,725
2022-04-05	62.680	63.120	61.140	61.360	2.416	451,000
2022-04-04	63.110	63.110	61.390	62.630	2.466	214,675
2022-04-01	63.650	64.720	62.210	62.210	2.449	382,875
2022-03-31	63.770	64.960	63.620	64.960	2.558	455,075
2022-03-30	63.480	64.090	63.190	63.430	2.497	387,225
2022-03-29	62.490	65.490	62.490	62.490	2.460	206,975
2022-03-28	61.630	62.480	60.950	62.480	2.460	221,975

← NewerPage 19 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.