Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.700 | 5.050 | 4.610 | 4.980 | 4.972 | 92,590 |
| 2026-04-28 | 5.240 | 5.240 | 4.730 | 4.730 | 4.722 | 108,959 |
| 2026-04-27 | 5.210 | 5.210 | 5.040 | 5.200 | 5.192 | 16,693 |
| 2026-04-24 | 5.050 | 5.200 | 5.050 | 5.150 | 5.142 | 41,692 |
| 2026-04-23 | 5.140 | 5.140 | 4.990 | 5.050 | 5.042 | 35,063 |
| 2026-04-22 | 5.350 | 5.430 | 5.060 | 5.090 | 5.082 | 84,903 |
| 2026-04-20 | 5.500 | 5.500 | 5.400 | 5.460 | 5.451 | 14,393 |
| 2026-04-17 | 5.380 | 5.500 | 5.370 | 5.450 | 5.441 | 5,957 |
| 2026-04-16 | 5.310 | 5.350 | 5.260 | 5.260 | 5.251 | 18,380 |
| 2026-04-15 | 5.170 | 5.320 | 5.170 | 5.210 | 5.201 | 27,727 |
| 2026-04-14 | 5.080 | 5.190 | 5.080 | 5.170 | 5.162 | 20,235 |
| 2026-04-13 | 4.960 | 5.070 | 4.920 | 5.020 | 5.012 | 518,317 |
| 2026-04-10 | 5.130 | 5.130 | 4.930 | 4.960 | 4.952 | 74,828 |
| 2026-04-09 | 5.310 | 5.310 | 5.050 | 5.130 | 5.122 | 96,255 |
| 2026-04-08 | 5.200 | 5.410 | 5.200 | 5.250 | 5.241 | 77,234 |
| 2026-04-07 | 5.250 | 5.250 | 5.030 | 5.120 | 5.112 | 69,044 |
| 2026-04-06 | 5.000 | 5.450 | 5.000 | 5.250 | 5.241 | 43,858 |
| 2026-04-02 | 125.15 | 130.00 | 122.60 | 127.03 | 5.073 | 35,950 |
| 2026-04-01 | 125.80 | 127.50 | 121.50 | 127.50 | 5.092 | 29,750 |
| 2026-03-31 | 126.28 | 128.99 | 120.01 | 125.00 | 4.992 | 14,175 |
| 2026-03-30 | 121.51 | 128.50 | 121.51 | 128.50 | 5.132 | 59,175 |
| 2026-03-27 | 128.52 | 128.52 | 122.40 | 122.50 | 4.892 | 19,150 |
| 2026-03-26 | 129.80 | 130.50 | 125.66 | 130.50 | 5.211 | 66,475 |
| 2026-03-25 | 129.00 | 132.00 | 127.00 | 128.00 | 5.112 | 4,250 |
| 2026-03-24 | 132.78 | 132.78 | 130.20 | 130.30 | 5.203 | 4,625 |
| 2026-03-23 | 132.81 | 135.00 | 132.40 | 135.00 | 5.391 | 4,350 |
| 2026-03-20 | 131.00 | 132.80 | 129.41 | 132.80 | 5.303 | 25,075 |
| 2026-03-19 | 132.99 | 134.50 | 129.56 | 134.50 | 5.371 | 13,750 |
| 2026-03-18 | 135.20 | 136.50 | 130.50 | 132.99 | 5.311 | 8,150 |
| 2026-03-17 | 131.29 | 135.20 | 131.15 | 131.64 | 5.257 | 93,925 |
| 2026-03-16 | 127.20 | 135.00 | 127.20 | 131.29 | 5.243 | 8,750 |
| 2026-03-13 | 128.80 | 131.98 | 127.23 | 131.17 | 5.238 | 91,800 |
| 2026-03-12 | 127.50 | 131.40 | 127.00 | 129.00 | 5.152 | 20,450 |
| 2026-03-11 | 132.00 | 133.40 | 127.62 | 130.85 | 5.225 | 21,825 |
| 2026-03-10 | 133.50 | 142.50 | 127.62 | 132.30 | 5.283 | 272,100 |
| 2026-03-09 | 137.00 | 137.00 | 128.69 | 131.31 | 5.244 | 89,075 |
| 2026-03-06 | 138.04 | 138.04 | 135.00 | 136.72 | 5.460 | 255,225 |
| 2026-03-05 | 128.60 | 139.49 | 128.60 | 138.80 | 5.543 | 387,525 |
| 2026-03-04 | 124.20 | 128.78 | 122.97 | 127.63 | 5.097 | 208,825 |
| 2026-03-03 | 122.25 | 126.73 | 121.95 | 122.64 | 4.889 | 1,201,575 |
| 2026-03-02 | 121.65 | 124.72 | 120.00 | 121.80 | 4.856 | 34,500 |
| 2026-02-27 | 124.06 | 124.23 | 121.50 | 121.50 | 4.844 | 17,425 |
| 2026-02-26 | 121.41 | 126.14 | 121.41 | 124.28 | 4.955 | 274,400 |
| 2026-02-25 | 119.99 | 122.35 | 119.83 | 119.91 | 4.780 | 36,125 |
| 2026-02-24 | 115.39 | 120.08 | 114.92 | 119.95 | 4.782 | 43,225 |
| 2026-02-23 | 119.75 | 119.75 | 111.00 | 113.63 | 4.530 | 332,700 |
| 2026-02-20 | 120.00 | 121.50 | 118.00 | 121.50 | 4.844 | 33,000 |
| 2026-02-19 | 128.27 | 128.50 | 115.76 | 119.16 | 4.750 | 95,425 |
| 2026-02-18 | 124.00 | 128.57 | 124.00 | 127.71 | 5.091 | 24,400 |
| 2026-02-13 | 123.93 | 125.08 | 121.73 | 123.60 | 4.927 | 525,350 |
| 2026-02-12 | 125.95 | 128.07 | 121.61 | 121.61 | 4.848 | 13,925 |
| 2026-02-11 | 124.50 | 129.77 | 124.50 | 125.95 | 5.021 | 35,025 |
| 2026-02-10 | 125.03 | 129.80 | 124.50 | 124.87 | 4.978 | 58,600 |
| 2026-02-09 | 131.69 | 131.76 | 125.00 | 125.00 | 4.983 | 38,225 |
| 2026-02-06 | 133.23 | 133.85 | 130.52 | 131.44 | 5.240 | 125,125 |
| 2026-02-05 | 135.95 | 139.00 | 130.92 | 130.92 | 5.219 | 275,475 |
| 2026-02-04 | 140.00 | 140.00 | 131.00 | 138.25 | 5.512 | 559,575 |
| 2026-02-03 | 152.13 | 152.13 | 138.41 | 140.90 | 5.617 | 155,050 |
| 2026-02-02 | 150.00 | 154.15 | 150.00 | 154.08 | 6.143 | 61,900 |
| 2026-01-30 | 151.52 | 152.67 | 148.52 | 150.30 | 5.992 | 130,150 |
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.