Booking Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	169.49	170.00	166.05	167.00	6.641	135,475
2025-08-07	172.66	174.40	167.87	167.95	6.679	297,625
2025-08-06	172.31	173.06	170.27	172.66	6.867	43,450
2025-08-05	172.97	173.23	170.73	172.35	6.854	6,475
2025-08-04	171.00	172.76	169.00	172.71	6.869	823,050
2025-08-01	176.31	176.31	169.73	170.09	6.764	39,625
2025-07-31	180.99	181.40	176.31	176.31	7.012	18,700
2025-07-30	175.32	181.80	175.31	179.09	7.122	340,650
2025-07-29	181.12	181.45	178.20	179.45	7.137	5,425
2025-07-28	179.44	181.12	178.38	181.12	7.203	12,550
2025-07-25	178.74	179.80	178.39	179.36	7.133	2,525
2025-07-24	179.96	181.80	178.60	178.60	7.103	2,800
2025-07-23	182.38	182.38	181.35	181.98	7.237	3,325
2025-07-22	180.40	183.56	180.40	182.39	7.254	37,775
2025-07-21	181.62	182.15	180.81	181.08	7.201	6,375
2025-07-18	180.72	182.10	179.82	182.10	7.242	3,375
2025-07-17	178.74	181.20	178.74	179.27	7.129	5,350
2025-07-16	180.00	181.41	178.56	178.74	7.108	12,525
2025-07-15	181.44	182.43	179.00	179.00	7.119	6,200
2025-07-14	181.00	183.90	180.50	183.73	7.307	107,125
2025-07-11	180.50	181.53	180.45	181.00	7.198	14,275
2025-07-10	176.65	182.14	176.65	180.50	7.178	269,975
2025-07-09	178.38	179.54	176.21	176.57	7.022	208,425
2025-07-08	180.63	182.17	177.30	180.20	7.166	16,375
2025-07-07	178.99	182.37	177.58	182.37	7.253	97,775
2025-07-04	173.23	177.30	173.23	173.44	6.898	7,225
2025-07-03	178.90	180.20	176.60	176.60	7.023	6,800
2025-07-02	174.98	178.56	174.98	176.30	7.011	3,675
2025-07-01	179.46	180.45	177.12	178.56	7.101	33,400
2025-06-30	175.80	179.57	175.80	179.46	7.137	11,525
2025-06-27	176.20	178.63	176.20	178.11	7.083	125,525
2025-06-26	174.00	177.04	174.00	174.72	6.948	27,300
2025-06-25	174.99	174.99	172.69	173.91	6.916	3,500
2025-06-24	168.80	174.50	168.80	172.40	6.856	563,925
2025-06-23	163.93	168.80	163.93	168.80	6.713	16,050
2025-06-20	165.60	167.86	165.60	167.28	6.653	5,575
2025-06-18	168.79	168.80	163.02	163.02	6.483	18,275
2025-06-17	168.79	168.80	166.05	166.32	6.614	13,150
2025-06-16	167.96	169.47	167.96	168.03	6.682	10,100
2025-06-13	171.72	171.72	164.29	164.29	6.534	149,950
2025-06-12	172.17	173.68	171.72	172.62	6.865	256,350
2025-06-11	173.60	175.00	171.64	172.17	6.847	28,825
2025-06-10	173.81	176.94	170.82	170.82	6.793	141,525
2025-06-09	178.74	178.92	173.24	173.24	6.890	382,050
2025-06-06	177.16	179.51	177.16	178.92	7.116	66,175
2025-06-05	177.60	179.20	177.11	177.11	7.044	58,700
2025-06-04	177.50	181.70	175.32	178.38	7.094	30,325
2025-06-03	180.18	180.35	175.88	175.88	6.987	29,375
2025-06-02	176.92	180.18	176.92	180.18	7.157	32,625
2025-05-30	177.31	180.54	177.31	180.54	7.172	55,350
2025-05-29	176.31	178.11	175.32	177.93	7.068	17,175
2025-05-28	176.61	179.23	176.58	177.00	7.031	165,325
2025-05-27	174.96	176.40	174.32	174.55	6.934	16,850
2025-05-26	170.00	175.40	170.00	172.80	6.864	129,550
2025-05-23	173.79	174.00	171.72	174.00	6.912	130,875
2025-05-22	170.28	172.53	169.95	170.01	6.753	8,525
2025-05-21	170.71	172.48	170.39	171.00	6.793	31,025
2025-05-20	172.89	174.20	171.17	174.20	6.920	51,875
2025-05-19	171.45	173.64	171.00	172.27	6.843	16,275
2025-05-16	172.17	172.53	169.80	169.80	6.745	54,975

← NewerPage 6 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.