Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 163.62 | 166.89 | 163.62 | 164.25 | 6.516 | 14,350 |
| 2025-02-12 | 160.90 | 163.91 | 159.96 | 163.62 | 6.491 | 53,825 |
| 2025-02-11 | 163.08 | 163.43 | 159.93 | 160.83 | 6.380 | 216,225 |
| 2025-02-10 | 163.30 | 164.92 | 161.90 | 161.90 | 6.423 | 585,675 |
| 2025-02-07 | 160.28 | 165.76 | 159.87 | 163.30 | 6.478 | 107,800 |
| 2025-02-06 | 155.70 | 160.20 | 155.34 | 158.30 | 6.280 | 9,950 |
| 2025-02-05 | 154.30 | 157.99 | 154.30 | 154.46 | 6.128 | 439,625 |
| 2025-02-04 | 155.00 | 156.42 | 153.69 | 154.30 | 6.121 | 668,800 |
| 2025-02-03 | 156.93 | 158.40 | 155.50 | 156.42 | 6.205 | 52,175 |
| 2025-01-31 | 160.74 | 161.09 | 156.93 | 156.93 | 6.226 | 137,425 |
| 2025-01-30 | 156.50 | 161.87 | 156.50 | 160.59 | 6.371 | 108,975 |
| 2025-01-29 | 156.35 | 159.39 | 156.24 | 156.50 | 6.209 | 25,925 |
| 2025-01-28 | 157.10 | 159.02 | 156.35 | 156.35 | 6.203 | 12,425 |
| 2025-01-27 | 158.31 | 162.09 | 157.25 | 158.52 | 6.289 | 142,850 |
| 2025-01-24 | 160.74 | 162.81 | 159.49 | 160.64 | 6.373 | 17,375 |
| 2025-01-23 | 156.51 | 162.90 | 155.61 | 162.90 | 6.462 | 63,900 |
| 2025-01-22 | 162.54 | 162.54 | 156.31 | 156.51 | 6.209 | 32,800 |
| 2025-01-21 | 173.00 | 173.00 | 159.86 | 162.50 | 6.447 | 369,025 |
| 2025-01-20 | 173.20 | 178.99 | 169.05 | 173.23 | 6.872 | 229,450 |
| 2025-01-17 | 169.50 | 172.35 | 168.53 | 171.54 | 6.805 | 248,500 |
| 2025-01-16 | 166.86 | 169.20 | 165.38 | 168.16 | 6.671 | 9,425 |
| 2025-01-15 | 166.60 | 169.20 | 165.07 | 169.20 | 6.712 | 213,275 |
| 2025-01-14 | 164.80 | 167.00 | 163.81 | 166.60 | 6.609 | 28,950 |
| 2025-01-13 | 163.20 | 166.86 | 163.20 | 166.14 | 6.591 | 15,875 |
| 2025-01-10 | 168.09 | 169.20 | 164.01 | 165.69 | 6.573 | 148,150 |
| 2025-01-09 | 168.00 | 174.99 | 163.41 | 168.09 | 6.668 | 362,700 |
| 2025-01-08 | 168.39 | 169.73 | 162.80 | 169.26 | 6.715 | 22,150 |
| 2025-01-07 | 170.64 | 170.91 | 164.60 | 166.91 | 6.622 | 807,075 |
| 2025-01-06 | 173.99 | 173.99 | 169.15 | 170.77 | 6.775 | 25,850 |
| 2025-01-03 | 173.35 | 174.74 | 170.00 | 174.74 | 6.932 | 568,300 |
| 2025-01-02 | 178.20 | 178.20 | 172.40 | 173.17 | 6.870 | 32,425 |
| 2024-12-30 | 178.02 | 178.02 | 174.97 | 176.85 | 7.016 | 36,800 |
| 2024-12-27 | 180.00 | 180.21 | 177.12 | 178.02 | 7.062 | 23,525 |
| 2024-12-26 | 180.20 | 181.54 | 180.00 | 181.54 | 7.202 | 5,900 |
| 2024-12-23 | 178.00 | 179.10 | 176.49 | 178.56 | 7.084 | 28,600 |
| 2024-12-20 | 171.44 | 176.85 | 171.29 | 171.29 | 6.795 | 48,850 |
| 2024-12-19 | 177.30 | 179.01 | 173.79 | 174.15 | 6.909 | 35,250 |
| 2024-12-18 | 185.00 | 185.00 | 178.11 | 179.23 | 7.110 | 154,700 |
| 2024-12-17 | 180.54 | 184.99 | 178.47 | 184.99 | 7.339 | 19,750 |
| 2024-12-16 | 181.98 | 181.98 | 178.74 | 180.54 | 7.162 | 23,675 |
| 2024-12-13 | 184.98 | 184.98 | 179.46 | 179.46 | 7.119 | 19,400 |
| 2024-12-12 | 181.00 | 183.04 | 176.42 | 176.42 | 6.999 | 110,475 |
| 2024-12-11 | 179.73 | 181.80 | 179.20 | 181.79 | 7.212 | 22,300 |
| 2024-12-10 | 177.20 | 180.99 | 176.01 | 176.01 | 6.983 | 128,950 |
| 2024-12-09 | 182.06 | 183.33 | 178.74 | 178.80 | 7.093 | 94,525 |
| 2024-12-06 | 179.77 | 185.00 | 179.77 | 183.31 | 7.272 | 213,375 |
| 2024-12-05 | 180.00 | 181.97 | 178.57 | 181.00 | 7.180 | 721,200 |
| 2024-12-04 | 181.24 | 182.69 | 178.39 | 181.93 | 7.217 | 63,800 |
| 2024-12-03 | 181.02 | 182.05 | 179.61 | 181.24 | 7.182 | 290,350 |
| 2024-12-02 | 178.65 | 181.55 | 178.65 | 181.55 | 7.194 | 415,550 |
| 2024-11-29 | 179.34 | 182.45 | 176.05 | 176.05 | 6.976 | 283,975 |
| 2024-11-28 | 172.87 | 179.27 | 172.87 | 176.57 | 6.997 | 10,200 |
| 2024-11-27 | 173.56 | 176.36 | 171.98 | 172.91 | 6.852 | 69,300 |
| 2024-11-26 | 170.19 | 173.16 | 169.00 | 173.16 | 6.861 | 50,225 |
| 2024-11-25 | 171.90 | 173.25 | 170.62 | 170.62 | 6.761 | 47,750 |
| 2024-11-22 | 173.39 | 173.41 | 170.55 | 170.77 | 6.767 | 326,900 |
| 2024-11-21 | 166.52 | 173.25 | 166.52 | 171.67 | 6.802 | 226,100 |
| 2024-11-19 | 164.88 | 165.64 | 160.62 | 160.62 | 6.365 | 67,300 |
| 2024-11-18 | 165.50 | 165.50 | 163.36 | 164.32 | 6.511 | 210,800 |
| 2024-11-14 | 165.24 | 165.50 | 163.26 | 165.50 | 6.558 | 49,475 |
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.