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 |
| 2026-09-18 | 5.040 | 5.040 | 4.930 | 4.950 | 4.950 | 32,557 |
| 2026-09-17 | 5.130 | 5.140 | 4.970 | 4.990 | 4.990 | 99,731 |
| 2026-09-16 | 5.090 | 5.130 | 5.020 | 5.130 | 5.130 | 94,864 |
| 2026-09-15 | 5.210 | 5.210 | 5.000 | 5.030 | 5.030 | 113,860 |
| 2026-09-14 | 5.170 | 5.370 | 5.130 | 5.150 | 5.150 | 95,736 |
| 2026-09-11 | 5.100 | 5.150 | 4.990 | 5.080 | 5.080 | 222,116 |
| 2026-09-10 | 5.190 | 5.190 | 5.080 | 5.160 | 5.160 | 57,050 |
| 2026-09-09 | 5.260 | 5.310 | 5.030 | 5.130 | 5.121 | 224,316 |
| 2026-09-08 | 5.690 | 5.690 | 5.230 | 5.260 | 5.251 | 108,956 |
| 2026-09-04 | 5.730 | 5.730 | 5.630 | 5.690 | 5.681 | 125,183 |
| 2026-09-03 | 5.900 | 5.920 | 5.670 | 5.670 | 5.670 | 134,778 |
| 2026-09-02 | 5.850 | 5.860 | 5.770 | 5.850 | 5.850 | 72,602 |
| 2026-09-01 | 5.800 | 5.920 | 5.770 | 5.900 | 5.900 | 25,413 |
| 2026-08-31 | 6.140 | 6.140 | 5.900 | 5.920 | 5.920 | 189,850 |
| 2026-08-28 | 6.050 | 6.200 | 6.030 | 6.080 | 6.080 | 70,712 |
| 2026-08-27 | 6.220 | 6.220 | 5.960 | 5.990 | 5.990 | 30,008 |
| 2026-08-26 | 6.340 | 6.340 | 6.140 | 6.170 | 6.170 | 32,414 |
| 2026-08-25 | 6.370 | 6.370 | 6.230 | 6.270 | 6.270 | 22,618 |
| 2026-08-24 | 6.160 | 6.320 | 6.150 | 6.300 | 6.300 | 37,015 |
| 2026-08-21 | 6.250 | 6.250 | 6.110 | 6.190 | 6.190 | 25,630 |
| 2026-08-20 | 6.380 | 6.380 | 6.190 | 6.190 | 6.190 | 39,372 |
| 2026-08-19 | 6.370 | 6.400 | 6.110 | 6.310 | 6.310 | 174,932 |
| 2026-08-18 | 6.080 | 6.380 | 6.080 | 6.380 | 6.380 | 74,028 |
| 2026-08-17 | 6.340 | 6.340 | 5.970 | 5.970 | 5.970 | 225,514 |
| 2026-08-14 | 6.490 | 6.490 | 6.340 | 6.340 | 6.340 | 12,235 |
| 2026-08-13 | 6.320 | 6.420 | 6.200 | 6.420 | 6.420 | 19,896 |
| 2026-08-12 | 6.330 | 6.330 | 6.160 | 6.250 | 6.250 | 68,108 |
| 2026-08-11 | 6.100 | 6.330 | 6.100 | 6.290 | 6.290 | 21,862 |
| 2026-08-10 | 6.250 | 6.250 | 6.100 | 6.230 | 6.230 | 33,338 |
| 2026-08-07 | 6.110 | 6.280 | 6.010 | 6.200 | 6.200 | 142,843 |
| 2026-08-06 | 6.050 | 6.140 | 6.020 | 6.040 | 6.040 | 23,280 |
| 2026-08-05 | 6.080 | 6.160 | 5.960 | 6.000 | 6.000 | 123,222 |
| 2026-08-04 | 5.720 | 5.800 | 5.520 | 5.800 | 5.800 | 41,004 |
| 2026-08-03 | 5.600 | 5.720 | 5.550 | 5.720 | 5.720 | 51,571 |
| 2026-07-31 | 5.580 | 5.660 | 5.540 | 5.540 | 5.540 | 33,150 |
| 2026-07-30 | 5.820 | 5.820 | 5.520 | 5.690 | 5.690 | 29,494 |
| 2026-07-29 | 5.800 | 5.980 | 5.730 | 5.940 | 5.940 | 123,508 |
| 2026-07-28 | 5.350 | 5.940 | 5.350 | 5.940 | 5.940 | 138,098 |
| 2026-07-27 | 5.220 | 5.480 | 5.220 | 5.460 | 5.460 | 30,817 |
Page 1 of 3 · 126 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.