Booking Holdings Inc historical data

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

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

← NewerPage 7 of 21 · 1,251 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.