Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.630 | 4.770 | 4.400 | 4.670 | 4.670 | 2,371,526 |
| 2026-10-19 | 4.750 | 4.750 | 4.590 | 4.630 | 4.630 | 292,621 |
| 2026-10-16 | 4.890 | 4.890 | 4.710 | 4.720 | 4.720 | 1,755,780 |
| 2026-10-15 | 4.680 | 4.860 | 4.680 | 4.840 | 4.840 | 247,020 |
| 2026-10-14 | 4.650 | 4.650 | 4.520 | 4.610 | 4.610 | 85,880 |
| 2026-10-13 | 4.550 | 4.640 | 4.460 | 4.600 | 4.600 | 355,795 |
| 2026-10-09 | 4.620 | 4.620 | 4.540 | 4.580 | 4.580 | 149,649 |
| 2026-10-08 | 4.480 | 4.700 | 4.440 | 4.700 | 4.700 | 1,939,613 |
| 2026-10-07 | 4.530 | 4.530 | 4.430 | 4.430 | 4.430 | 206,867 |
| 2026-10-06 | 4.600 | 4.600 | 4.430 | 4.480 | 4.480 | 144,750 |
| 2026-10-05 | 4.600 | 4.600 | 4.400 | 4.560 | 4.560 | 252,368 |
| 2026-10-02 | 4.760 | 4.850 | 4.730 | 4.790 | 4.790 | 113,527 |
| 2026-10-01 | 4.900 | 4.910 | 4.760 | 4.760 | 4.760 | 49,323 |
| 2026-09-30 | 4.900 | 4.910 | 4.780 | 4.810 | 4.810 | 46,175 |
| 2026-09-29 | 4.970 | 4.970 | 4.820 | 4.850 | 4.850 | 1,230,535 |
| 2026-09-28 | 4.940 | 4.940 | 4.800 | 4.940 | 4.940 | 141,361 |
| 2026-09-25 | 4.720 | 4.940 | 4.700 | 4.940 | 4.940 | 179,857 |
| 2026-09-24 | 4.640 | 4.730 | 4.610 | 4.730 | 4.730 | 196,284 |
| 2026-09-23 | 4.810 | 4.810 | 4.580 | 4.640 | 4.640 | 306,667 |
| 2026-09-22 | 4.980 | 5.090 | 4.690 | 4.730 | 4.730 | 138,462 |
| 2026-09-21 | 4.940 | 4.960 | 4.860 | 4.920 | 4.920 | 1,371,056 |
Page 1 of 1 · 21 trading days
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.