Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	156.32	157.11	155.20	156.62	6.236	6,725
2025-10-30	156.95	162.12	156.60	156.79	6.243	147,800
2025-10-29	161.00	161.00	150.51	155.68	6.198	354,725
2025-10-28	163.12	163.12	157.40	157.40	6.267	33,725
2025-10-27	160.03	161.75	159.71	161.50	6.430	6,675
2025-10-24	155.62	159.51	155.62	158.20	6.299	2,775
2025-10-23	161.57	161.57	157.00	157.00	6.251	18,400
2025-10-22	163.27	163.60	161.19	161.75	6.440	89,800
2025-10-21	157.85	163.40	156.82	162.83	6.483	18,925
2025-10-20	157.85	158.66	156.82	157.95	6.289	5,325
2025-10-17	155.89	159.20	155.22	159.20	6.339	5,100
2025-10-16	157.65	157.65	154.01	154.21	6.140	151,075
2025-10-15	164.20	164.27	159.17	159.19	6.338	162,300
2025-10-14	163.70	166.47	163.70	165.34	6.583	83,875
2025-10-13	161.80	164.10	161.80	163.68	6.517	37,475
2025-10-10	160.02	162.86	160.02	162.53	6.471	107,425
2025-10-09	156.00	159.98	154.77	159.51	6.351	51,975
2025-10-08	159.60	159.60	155.98	156.88	6.246	307,400
2025-10-07	163.20	163.20	159.00	161.30	6.422	61,250
2025-10-06	164.35	170.13	160.59	164.60	6.554	80,075
2025-10-03	166.36	166.78	164.35	164.36	6.544	39,375
2025-10-02	162.42	165.40	161.94	165.40	6.585	43,050
2025-10-01	163.74	163.86	160.21	162.42	6.467	311,675
2025-09-30	165.60	165.60	163.20	163.74	6.519	303,225
2025-09-29	168.69	168.69	165.85	165.85	6.603	42,125
2025-09-26	170.51	170.52	168.48	169.65	6.755	32,825
2025-09-25	168.33	170.78	167.13	170.67	6.795	7,675
2025-09-24	167.24	167.60	165.36	167.60	6.673	18,700
2025-09-23	165.35	166.25	164.75	166.00	6.609	21,350
2025-09-22	162.01	167.28	162.01	165.10	6.573	26,200
2025-09-19	166.20	166.50	164.81	165.32	6.582	16,750
2025-09-18	167.10	169.65	164.70	164.92	6.566	72,875
2025-09-17	166.35	168.27	165.35	167.87	6.684	193,125
2025-09-16	167.49	167.49	164.58	165.99	6.609	7,125
2025-09-15	167.00	168.87	165.84	168.00	6.689	116,075
2025-09-12	169.61	169.61	166.88	167.40	6.665	53,825
2025-09-11	169.00	170.51	168.30	170.30	6.780	17,600
2025-09-10	171.00	171.00	167.00	169.00	6.729	123,400
2025-09-09	171.85	174.24	171.50	173.67	6.915	2,650
2025-09-08	171.00	174.67	171.00	171.77	6.839	6,200
2025-09-05	173.07	173.80	168.81	169.66	6.755	424,075
2025-09-04	170.72	176.40	170.06	173.07	6.891	29,275
2025-09-03	171.59	173.74	170.86	172.89	6.884	9,250
2025-09-02	172.59	173.73	170.20	171.86	6.835	3,450
2025-09-01	170.00	176.18	166.36	172.59	6.864	1,575
2025-08-29	174.13	174.23	171.69	171.69	6.828	36,450
2025-08-28	175.17	175.41	174.09	174.51	6.940	5,075
2025-08-27	177.53	177.53	173.06	173.52	6.901	80,400
2025-08-26	176.16	177.53	176.16	177.53	7.060	23,825
2025-08-25	176.50	178.45	175.55	175.55	6.981	35,150
2025-08-22	178.28	180.00	174.45	174.45	6.938	151,450
2025-08-21	175.40	178.51	175.40	178.51	7.099	8,225
2025-08-20	177.00	177.00	173.90	176.43	7.016	221,025
2025-08-19	173.20	176.27	173.20	175.86	6.994	39,850
2025-08-18	170.60	173.00	170.10	173.00	6.880	35,000
2025-08-15	168.60	169.63	167.79	167.79	6.673	25,025
2025-08-14	168.12	171.02	167.76	170.46	6.779	202,750
2025-08-13	167.67	168.86	166.69	168.57	6.704	6,400
2025-08-12	167.11	168.81	166.42	167.95	6.679	4,875
2025-08-11	167.50	169.15	166.70	167.11	6.646	16,400

← NewerPage 5 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.