Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	77.250	78.180	75.410	78.180	3.078	165,100
2021-12-28	77.240	77.760	76.570	76.890	3.027	341,625
2021-12-27	77.210	78.230	76.740	76.970	3.030	583,050
2021-12-23	77.340	78.910	77.340	78.150	3.077	503,025
2021-12-22	77.220	78.500	76.540	77.340	3.045	801,800
2021-12-21	72.800	77.770	72.800	77.770	3.062	1,676,200
2021-12-20	70.200	72.220	69.120	72.220	2.843	994,050
2021-12-17	70.060	74.000	69.250	74.000	2.914	1,119,750
2021-12-16	70.270	71.040	69.830	70.280	2.767	961,450
2021-12-15	70.680	70.680	68.130	70.240	2.765	439,675
2021-12-14	70.070	70.070	67.880	68.840	2.710	796,725
2021-12-13	71.400	72.340	69.400	69.660	2.743	1,717,350
2021-12-10	72.990	73.220	71.030	72.270	2.845	841,100
2021-12-09	74.100	74.100	71.900	72.520	2.855	806,525
2021-12-08	72.840	73.900	72.150	73.900	2.910	936,550
2021-12-07	75.440	75.440	71.870	72.110	2.839	715,425
2021-12-06	69.560	74.690	69.110	72.490	2.854	1,941,225
2021-12-03	70.960	70.960	67.640	70.820	2.788	1,046,175
2021-12-02	67.440	70.810	66.730	69.580	2.739	2,989,325
2021-12-01	67.670	70.190	66.680	67.720	2.666	3,657,375
2021-11-30	69.010	69.310	66.300	66.300	2.610	2,626,450
2021-11-29	70.000	71.140	68.820	70.360	2.770	1,376,575
2021-11-26	70.990	70.990	67.140	69.800	2.748	3,302,025
2021-11-25	74.200	75.200	73.140	74.660	2.939	79,000
2021-11-24	74.070	75.280	73.700	74.210	2.922	1,132,800
2021-11-23	73.500	75.320	73.500	74.950	2.951	1,668,500
2021-11-22	75.000	75.440	73.010	73.010	2.875	446,975
2021-11-19	74.550	75.780	72.110	75.780	2.984	1,526,300
2021-11-18	75.260	75.880	74.060	75.510	2.973	364,725
2021-11-17	74.760	75.470	74.110	74.510	2.934	1,357,325
2021-11-16	75.080	75.530	73.990	74.020	2.914	1,886,200
2021-11-12	77.670	77.670	75.790	76.720	3.021	676,825
2021-11-11	81.130	81.130	76.500	76.900	3.028	2,208,975
2021-11-10	83.680	83.680	80.610	81.130	3.194	2,622,675
2021-11-09	82.380	83.940	82.090	83.190	3.275	2,687,525
2021-11-08	83.400	87.990	82.350	83.670	3.294	805,650
2021-11-05	79.590	83.350	79.590	83.340	3.281	4,667,725
2021-11-04	80.730	81.660	78.140	78.500	3.091	4,079,675
2021-11-03	79.990	80.270	77.150	77.150	3.038	976,800
2021-11-01	78.840	80.650	78.600	80.010	3.150	1,591,800
2021-10-29	77.700	78.400	76.900	78.050	3.073	579,825
2021-10-28	77.500	78.080	76.720	77.700	3.059	367,825
2021-10-27	78.890	78.890	76.570	77.050	3.034	353,425
2021-10-26	76.570	78.850	76.570	78.850	3.104	667,525
2021-10-25	76.800	77.190	75.850	76.560	3.014	1,240,950
2021-10-22	79.030	79.430	76.890	77.130	3.037	993,475
2021-10-21	76.570	78.400	76.570	77.880	3.066	1,159,225

← NewerPage 21 of 21 · 1,247 trading days

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.