Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.220 | 5.480 | 5.220 | 5.460 | 5.460 | 30,817 |
| 2026-07-24 | 4.960 | 5.200 | 4.960 | 5.160 | 5.160 | 83,229 |
| 2026-07-23 | 5.240 | 5.240 | 4.980 | 5.010 | 5.010 | 26,421 |
| 2026-07-22 | 5.240 | 5.240 | 5.140 | 5.210 | 5.210 | 18,561 |
| 2026-07-21 | 5.240 | 5.240 | 5.140 | 5.180 | 5.180 | 83,699 |
| 2026-07-20 | 5.210 | 5.300 | 5.180 | 5.230 | 5.230 | 71,586 |
| 2026-07-17 | 5.430 | 5.440 | 5.240 | 5.320 | 5.320 | 32,262 |
| 2026-07-16 | 5.350 | 5.400 | 5.260 | 5.370 | 5.370 | 54,034 |
| 2026-07-15 | 5.140 | 5.310 | 5.080 | 5.300 | 5.300 | 20,187 |
| 2026-07-14 | 5.270 | 5.270 | 4.970 | 5.080 | 5.080 | 107,775 |
| 2026-07-13 | 5.200 | 5.290 | 5.120 | 5.210 | 5.210 | 6,352 |
| 2026-07-10 | 5.200 | 5.250 | 5.160 | 5.200 | 5.200 | 37,763 |
| 2026-07-09 | 5.060 | 5.200 | 5.020 | 5.200 | 5.200 | 33,590 |
| 2026-07-08 | 5.420 | 5.420 | 5.100 | 5.120 | 5.120 | 156,757 |
| 2026-07-07 | 5.420 | 5.510 | 5.320 | 5.420 | 5.420 | 95,160 |
| 2026-07-06 | 5.590 | 5.590 | 5.260 | 5.260 | 5.260 | 40,543 |
| 2026-07-03 | 5.540 | 5.600 | 5.340 | 5.600 | 5.600 | 9,409 |
| 2026-07-02 | 5.540 | 5.540 | 5.410 | 5.490 | 5.490 | 98,954 |
| 2026-07-01 | 5.280 | 5.510 | 5.280 | 5.410 | 5.410 | 183,463 |
| 2026-06-30 | 5.460 | 5.460 | 5.240 | 5.300 | 5.300 | 460,894 |
| 2026-06-29 | 5.430 | 5.500 | 5.350 | 5.490 | 5.490 | 92,282 |
| 2026-06-26 | 5.290 | 5.420 | 5.230 | 5.370 | 5.370 | 1,712,242 |
| 2026-06-25 | 5.400 | 5.400 | 5.230 | 5.230 | 5.230 | 148,781 |
| 2026-06-24 | 5.050 | 5.510 | 5.050 | 5.400 | 5.400 | 178,515 |
| 2026-06-23 | 4.960 | 5.040 | 4.920 | 5.040 | 5.040 | 18,526 |
| 2026-06-22 | 5.160 | 5.160 | 4.830 | 4.830 | 4.830 | 22,070 |
| 2026-06-19 | 5.110 | 5.170 | 5.020 | 5.100 | 5.100 | 3,775 |
| 2026-06-18 | 5.110 | 5.150 | 5.010 | 5.040 | 5.040 | 26,169 |
| 2026-06-17 | 5.010 | 5.140 | 5.000 | 5.140 | 5.140 | 28,106 |
| 2026-06-16 | 5.100 | 5.140 | 5.070 | 5.100 | 5.100 | 35,572 |
| 2026-06-15 | 4.730 | 5.070 | 4.730 | 5.050 | 5.050 | 185,858 |
| 2026-06-12 | 4.830 | 4.880 | 4.710 | 4.780 | 4.780 | 49,660 |
| 2026-06-11 | 4.790 | 4.800 | 4.660 | 4.780 | 4.780 | 137,321 |
| 2026-06-10 | 4.920 | 4.920 | 4.700 | 4.700 | 4.700 | 134,734 |
| 2026-06-09 | 4.800 | 4.960 | 4.800 | 4.870 | 4.870 | 102,657 |
| 2026-06-08 | 4.960 | 4.960 | 4.810 | 4.810 | 4.810 | 65,511 |
| 2026-06-05 | 4.730 | 5.020 | 4.730 | 4.910 | 4.910 | 143,233 |
| 2026-06-03 | 4.750 | 4.830 | 4.730 | 4.750 | 4.750 | 42,179 |
| 2026-06-02 | 4.850 | 4.850 | 4.650 | 4.850 | 4.850 | 74,641 |
| 2026-06-01 | 5.000 | 5.000 | 4.740 | 4.870 | 4.862 | 54,438 |
| 2026-05-29 | 4.930 | 5.120 | 4.850 | 4.950 | 4.942 | 76,970 |
| 2026-05-28 | 4.900 | 4.930 | 4.830 | 4.930 | 4.922 | 55,864 |
| 2026-05-27 | 4.780 | 4.940 | 4.740 | 4.850 | 4.842 | 276,554 |
| 2026-05-26 | 4.650 | 4.760 | 4.610 | 4.720 | 4.712 | 66,763 |
| 2026-05-25 | 4.700 | 4.700 | 4.600 | 4.620 | 4.612 | 4,980 |
| 2026-05-22 | 4.590 | 4.680 | 4.560 | 4.680 | 4.672 | 262,267 |
| 2026-05-21 | 4.480 | 4.590 | 4.410 | 4.590 | 4.583 | 85,556 |
| 2026-05-20 | 4.440 | 4.530 | 4.350 | 4.480 | 4.473 | 417,644 |
| 2026-05-19 | 4.450 | 4.630 | 4.420 | 4.540 | 4.533 | 223,848 |
| 2026-05-18 | 4.520 | 4.520 | 4.390 | 4.410 | 4.403 | 121,892 |
| 2026-05-15 | 4.540 | 4.540 | 4.440 | 4.470 | 4.463 | 44,531 |
| 2026-05-14 | 4.460 | 4.490 | 4.390 | 4.390 | 4.383 | 28,044 |
| 2026-05-13 | 4.450 | 4.480 | 4.370 | 4.480 | 4.473 | 34,648 |
| 2026-05-12 | 4.390 | 4.520 | 4.390 | 4.440 | 4.433 | 323,921 |
| 2026-05-11 | 4.690 | 4.690 | 4.380 | 4.390 | 4.383 | 106,684 |
| 2026-05-08 | 4.890 | 4.890 | 4.640 | 4.640 | 4.632 | 692,901 |
| 2026-05-07 | 4.810 | 4.890 | 4.710 | 4.850 | 4.842 | 21,995 |
| 2026-05-06 | 4.850 | 4.950 | 4.750 | 4.760 | 4.752 | 69,605 |
| 2026-05-05 | 4.760 | 4.760 | 4.630 | 4.710 | 4.702 | 657,473 |
| 2026-05-04 | 4.750 | 4.830 | 4.690 | 4.720 | 4.712 | 157,245 |
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.