Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	151.52	152.67	148.52	150.30	5.992	130,150
2026-01-29	150.00	152.82	149.57	152.02	6.060	37,800
2026-01-28	152.00	153.81	151.00	151.47	6.039	8,075
2026-01-27	153.34	154.77	152.10	152.15	6.066	33,450
2026-01-26	153.72	154.81	153.65	154.36	6.154	10,800
2026-01-23	154.02	155.35	153.13	153.33	6.113	26,275
2026-01-22	156.32	159.09	154.54	154.57	6.162	124,950
2026-01-21	153.76	159.71	152.72	159.71	6.367	82,550
2026-01-20	154.30	154.73	151.85	153.76	6.130	20,925
2026-01-19	160.20	161.06	155.53	157.77	6.290	2,450
2026-01-16	158.42	160.20	157.44	157.50	6.279	137,650
2026-01-15	158.41	160.20	157.63	158.80	6.331	15,100
2026-01-14	162.35	162.35	155.84	160.08	6.382	6,925
2026-01-13	164.00	164.00	162.00	162.35	6.472	3,125
2026-01-12	165.58	165.76	165.05	165.76	6.608	3,850
2026-01-09	167.11	168.69	165.63	167.96	6.696	1,550
2026-01-08	167.30	167.84	165.58	167.39	6.673	1,750
2026-01-07	164.19	168.44	164.19	167.53	6.679	29,600
2026-01-06	164.21	164.40	162.00	164.23	6.547	27,125
2026-01-05	165.68	168.41	164.53	165.82	6.611	11,175
2026-01-02	166.61	167.20	162.72	163.20	6.506	25,650
2025-12-30	174.63	174.63	169.83	169.83	6.771	9,700
2025-12-29	172.05	173.37	172.05	172.90	6.893	6,750
2025-12-26	172.82	174.47	171.55	174.47	6.955	53,450
2025-12-23	172.47	172.92	170.54	171.20	6.825	59,350
2025-12-22	170.55	174.00	169.78	172.69	6.885	37,800
2025-12-19	168.98	171.66	168.89	171.48	6.836	57,525
2025-12-18	169.23	170.40	168.48	169.14	6.743	17,050
2025-12-17	171.32	171.50	167.87	168.44	6.715	57,750
2025-12-16	170.00	171.77	167.94	169.07	6.740	47,300
2025-12-15	163.61	169.48	163.61	169.30	6.749	16,825
2025-12-12	164.40	165.28	161.93	164.83	6.571	334,150
2025-12-11	164.40	165.05	161.93	162.13	6.464	31,150
2025-12-10	161.03	167.08	158.40	166.73	6.647	43,250
2025-12-09	160.89	162.14	156.81	162.14	6.464	113,750
2025-12-08	159.73	162.10	159.51	160.38	6.394	35,800
2025-12-05	151.76	161.65	151.76	161.65	6.444	284,750
2025-12-04	153.20	153.20	150.01	152.10	6.064	51,125
2025-12-03	155.57	156.75	148.70	152.70	6.088	48,850
2025-12-02	150.20	157.23	149.55	156.62	6.236	80,175
2025-12-01	149.41	151.26	148.95	149.69	5.960	15,100
2025-11-28	150.03	150.83	149.25	149.41	5.949	36,950
2025-11-27	150.00	150.00	148.94	150.00	5.972	1,550
2025-11-26	150.48	151.57	149.06	149.62	5.957	146,200
2025-11-25	150.34	152.33	148.05	150.91	6.008	26,925
2025-11-24	148.62	150.60	148.37	150.34	5.986	67,325
2025-11-21	142.01	147.88	141.62	146.83	5.846	125,000
2025-11-19	146.37	146.37	142.47	143.01	5.694	90,550
2025-11-18	145.92	146.96	145.38	145.38	5.788	219,600
2025-11-17	153.48	153.89	145.46	145.92	5.810	984,750
2025-11-14	154.07	154.07	151.75	152.96	6.090	110,025
2025-11-13	156.94	157.71	154.57	154.98	6.171	271,525
2025-11-12	152.31	156.46	151.48	156.45	6.229	342,700
2025-11-11	149.75	152.78	149.20	152.78	6.083	59,775
2025-11-10	151.00	152.14	149.00	149.00	5.932	464,750
2025-11-07	151.07	152.00	149.98	152.00	6.052	27,775
2025-11-06	151.07	151.07	148.40	149.19	5.940	147,000
2025-11-05	153.12	153.50	149.86	151.07	6.015	107,625
2025-11-04	154.71	155.84	153.12	153.12	6.096	21,975
2025-11-03	156.39	156.39	152.80	153.84	6.125	345,400

← NewerPage 4 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.