Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	62.390	62.760	60.500	61.090	2.405	250,525
2022-03-24	59.950	62.350	59.640	62.350	2.455	750,200
2022-03-23	61.380	61.510	59.670	59.910	2.359	322,725
2022-03-22	61.130	62.340	60.480	62.100	2.445	406,150
2022-03-21	62.640	64.000	60.370	60.370	2.377	324,950
2022-03-18	62.000	62.980	61.660	62.870	2.475	741,375
2022-03-17	63.890	64.010	61.480	62.360	2.455	1,209,300
2022-03-16	62.000	65.370	62.000	64.840	2.553	1,379,900
2022-03-15	58.150	61.700	58.150	61.330	2.415	889,450
2022-03-14	58.860	58.980	57.840	58.720	2.312	570,625
2022-03-11	59.150	59.500	58.180	58.180	2.291	702,325
2022-03-10	58.880	59.960	57.000	59.960	2.361	835,550
2022-03-09	55.510	59.420	55.510	58.180	2.291	2,703,075
2022-03-08	52.930	57.080	52.050	55.510	2.186	2,704,950
2022-03-07	56.930	57.210	52.800	52.800	2.079	1,424,750
2022-03-04	60.000	60.650	56.910	57.090	2.248	2,061,300
2022-03-03	64.280	64.280	59.960	59.960	2.361	3,335,275
2022-03-02	63.330	64.680	62.970	62.970	2.479	934,475
2022-02-25	66.200	68.400	66.200	66.690	2.626	575,800
2022-02-24	66.800	67.030	63.030	66.200	2.606	3,508,600
2022-02-23	72.950	73.200	70.340	70.340	2.769	930,225
2022-02-22	75.120	75.920	72.150	72.800	2.866	1,819,350
2022-02-21	77.420	77.420	72.780	72.800	2.866	289,350
2022-02-18	77.320	77.520	75.760	77.430	3.049	1,122,800
2022-02-17	79.610	79.620	77.260	79.620	3.135	521,825
2022-02-16	77.600	79.620	77.350	79.620	3.135	656,300
2022-02-15	76.650	78.650	76.150	77.500	3.051	1,053,900
2022-02-14	76.120	76.820	74.900	74.990	2.952	403,050
2022-02-11	78.950	79.980	75.400	76.120	2.997	586,650
2022-02-10	78.210	79.030	76.750	78.950	3.108	697,725
2022-02-09	76.900	78.800	76.900	78.200	3.079	819,575
2022-02-08	74.200	76.400	74.200	75.920	2.989	659,225
2022-02-07	74.000	75.280	73.310	73.310	2.886	876,500
2022-02-04	73.510	75.160	72.780	74.820	2.946	721,700
2022-02-03	73.380	74.580	73.380	73.510	2.894	928,525
2022-02-02	73.890	75.090	73.400	73.400	2.890	679,925
2022-02-01	75.560	75.560	73.660	74.340	2.927	1,539,675
2022-01-31	73.680	74.750	73.000	74.650	2.939	691,325
2022-01-28	72.000	73.990	71.470	73.680	2.901	378,100
2022-01-27	72.470	75.080	72.470	72.800	2.866	979,300
2022-01-26	72.730	75.210	72.450	73.350	2.888	1,498,275
2022-01-25	73.300	73.580	70.320	72.520	2.855	2,513,525
2022-01-24	72.620	73.960	69.980	73.700	2.902	4,209,800
2022-01-21	75.460	75.520	73.020	73.140	2.880	1,626,175
2022-01-20	74.240	76.530	73.660	75.460	2.971	1,650,925
2022-01-19	75.070	75.880	74.100	74.240	2.923	2,165,400
2022-01-18	76.600	77.330	74.800	74.800	2.945	1,267,425
2022-01-17	76.430	77.350	72.810	76.510	3.012	125,125
2022-01-14	78.000	78.000	76.000	77.090	3.035	338,825
2022-01-13	76.630	78.560	76.630	78.500	3.091	622,175
2022-01-12	76.150	79.190	76.150	76.950	3.030	1,292,100
2022-01-11	78.550	79.210	77.000	78.580	3.094	1,498,000
2022-01-10	78.500	78.770	76.790	78.630	3.096	801,275
2022-01-07	79.180	79.500	78.320	78.420	3.088	1,545,400
2022-01-06	79.310	80.200	77.800	79.190	3.118	841,000
2022-01-05	80.310	80.310	78.900	79.630	3.135	676,700
2022-01-04	80.000	81.550	79.290	79.840	3.143	608,375
2022-01-03	76.500	79.700	76.500	79.700	3.138	877,950
2021-12-30	77.190	77.370	75.760	76.060	2.995	622,600
2021-12-29	77.250	78.180	75.410	78.180	3.078	165,100

← NewerPage 20 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.