Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 167.00 | 171.60 | 167.00 | 170.46 | 6.771 | 36,350 |
| 2025-05-14 | 168.47 | 169.65 | 166.75 | 167.44 | 6.651 | 80,225 |
| 2025-05-13 | 169.07 | 169.74 | 165.90 | 169.30 | 6.725 | 658,700 |
| 2025-05-12 | 162.80 | 170.00 | 162.80 | 169.02 | 6.714 | 331,500 |
| 2025-05-09 | 164.88 | 164.88 | 160.43 | 160.43 | 6.373 | 2,375 |
| 2025-05-08 | 170.54 | 170.54 | 164.76 | 164.76 | 6.545 | 133,850 |
| 2025-05-07 | 168.57 | 171.06 | 168.57 | 170.64 | 6.778 | 66,850 |
| 2025-05-06 | 168.18 | 170.09 | 168.18 | 169.29 | 6.725 | 88,250 |
| 2025-05-05 | 165.71 | 170.00 | 165.71 | 170.00 | 6.753 | 94,975 |
| 2025-05-02 | 167.11 | 167.20 | 164.39 | 165.71 | 6.583 | 684,750 |
| 2025-04-30 | 154.50 | 171.06 | 153.50 | 171.06 | 6.795 | 737,100 |
| 2025-04-29 | 157.00 | 158.49 | 156.29 | 158.49 | 6.296 | 7,800 |
| 2025-04-28 | 156.46 | 159.30 | 156.29 | 157.19 | 6.244 | 32,875 |
| 2025-04-25 | 158.16 | 158.16 | 155.11 | 156.01 | 6.197 | 61,825 |
| 2025-04-24 | 153.22 | 157.77 | 152.00 | 155.89 | 6.193 | 62,600 |
| 2025-04-23 | 151.73 | 155.19 | 151.73 | 153.22 | 6.086 | 56,150 |
| 2025-04-22 | 147.80 | 150.93 | 147.55 | 149.40 | 5.935 | 3,175 |
| 2025-04-17 | 152.03 | 153.36 | 149.96 | 149.96 | 5.957 | 25,650 |
| 2025-04-16 | 155.58 | 155.58 | 150.89 | 151.98 | 6.037 | 20,950 |
| 2025-04-15 | 151.01 | 159.58 | 151.01 | 159.58 | 6.339 | 13,175 |
| 2025-04-14 | 155.99 | 155.99 | 152.89 | 155.99 | 6.196 | 9,175 |
| 2025-04-11 | 149.51 | 155.78 | 149.44 | 153.32 | 6.090 | 55,400 |
| 2025-04-10 | 154.24 | 154.24 | 148.76 | 148.76 | 5.909 | 212,750 |
| 2025-04-09 | 142.05 | 154.20 | 141.93 | 153.49 | 6.097 | 39,525 |
| 2025-04-08 | 146.42 | 149.87 | 140.83 | 140.83 | 5.594 | 135,750 |
| 2025-04-07 | 142.00 | 145.71 | 138.40 | 144.13 | 5.725 | 340,200 |
| 2025-04-04 | 142.13 | 149.44 | 141.99 | 145.22 | 5.769 | 44,275 |
| 2025-04-03 | 147.02 | 147.02 | 140.99 | 142.11 | 5.645 | 190,050 |
| 2025-04-02 | 149.96 | 153.50 | 149.15 | 152.46 | 6.056 | 20,950 |
| 2025-04-01 | 148.59 | 152.08 | 147.59 | 152.08 | 6.041 | 143,750 |
| 2025-03-31 | 152.12 | 152.12 | 145.39 | 150.60 | 5.982 | 35,125 |
| 2025-03-28 | 157.14 | 157.14 | 151.92 | 152.12 | 6.043 | 38,350 |
| 2025-03-27 | 156.48 | 157.40 | 153.03 | 156.90 | 6.233 | 237,950 |
| 2025-03-26 | 156.28 | 157.00 | 154.58 | 155.21 | 6.165 | 190,475 |
| 2025-03-25 | 155.52 | 155.94 | 153.97 | 155.94 | 6.194 | 26,125 |
| 2025-03-24 | 151.53 | 155.97 | 151.53 | 154.34 | 6.131 | 101,875 |
| 2025-03-21 | 148.33 | 150.00 | 146.11 | 148.73 | 5.908 | 21,700 |
| 2025-03-20 | 146.96 | 150.97 | 146.96 | 148.65 | 5.905 | 14,525 |
| 2025-03-19 | 146.70 | 149.15 | 145.92 | 145.92 | 5.796 | 6,150 |
| 2025-03-18 | 147.07 | 148.58 | 143.19 | 145.44 | 5.777 | 22,275 |
| 2025-03-17 | 145.21 | 150.11 | 145.21 | 150.11 | 5.963 | 434,800 |
| 2025-03-14 | 145.03 | 146.79 | 142.90 | 145.21 | 5.768 | 20,325 |
| 2025-03-13 | 145.44 | 146.51 | 142.35 | 142.47 | 5.659 | 450,150 |
| 2025-03-12 | 144.00 | 147.49 | 142.97 | 145.44 | 5.777 | 14,525 |
| 2025-03-11 | 147.00 | 149.39 | 143.57 | 144.00 | 5.720 | 622,700 |
| 2025-03-10 | 154.32 | 154.32 | 147.77 | 149.40 | 5.935 | 447,225 |
| 2025-03-07 | 154.70 | 155.79 | 151.90 | 154.32 | 6.130 | 395,275 |
| 2025-03-06 | 157.91 | 159.97 | 152.94 | 154.20 | 6.125 | 92,050 |
| 2025-03-05 | 167.05 | 167.05 | 160.34 | 160.44 | 6.373 | 15,875 |
| 2025-02-28 | 162.00 | 167.55 | 162.00 | 167.05 | 6.627 | 61,675 |
| 2025-02-27 | 164.61 | 169.20 | 160.49 | 160.49 | 6.367 | 28,950 |
| 2025-02-26 | 164.61 | 169.25 | 164.61 | 166.73 | 6.614 | 18,675 |
| 2025-02-25 | 167.20 | 167.76 | 164.08 | 164.61 | 6.530 | 404,375 |
| 2025-02-24 | 163.48 | 167.94 | 163.48 | 167.76 | 6.655 | 21,000 |
| 2025-02-21 | 167.80 | 171.83 | 163.40 | 163.88 | 6.501 | 83,075 |
| 2025-02-20 | 167.20 | 167.48 | 162.00 | 166.39 | 6.601 | 665,225 |
| 2025-02-19 | 166.95 | 169.26 | 164.20 | 167.20 | 6.633 | 54,825 |
| 2025-02-18 | 163.71 | 167.88 | 163.71 | 166.54 | 6.607 | 32,850 |
| 2025-02-17 | 163.50 | 163.57 | 159.55 | 159.55 | 6.330 | 32,425 |
| 2025-02-14 | 164.25 | 166.41 | 162.78 | 163.71 | 6.495 | 38,125 |
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.