Booking Holdings Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.860	2.860	2.860	2.860	2.846	0
2026-04-30	2.840	2.860	2.800	2.860	2.846	112,421
2026-04-29	2.860	2.860	2.720	2.740	2.727	407,286
2026-04-28	2.900	2.920	2.880	2.920	2.906	42,635
2026-04-27	2.900	2.940	2.900	2.900	2.886	9,306
2026-04-24	2.920	2.920	2.880	2.880	2.866	18,916
2026-04-23	2.900	2.940	2.880	2.940	2.926	26,640
2026-04-22	3.080	3.100	3.080	3.100	3.085	3,101
2026-04-21	3.080	3.100	3.060	3.080	3.065	36,084
2026-04-20	3.080	3.100	3.040	3.060	3.045	93,150
2026-04-17	2.960	2.980	2.960	2.980	2.965	2,745
2026-04-16	2.920	2.980	2.920	2.980	2.965	212,342
2026-04-10	2.820	2.860	2.820	2.860	2.846	123,769
2026-04-09	2.940	2.940	2.880	2.920	2.906	19,808
2026-04-08	2.920	2.940	2.880	2.920	2.906	205,531
2026-04-07	2.880	2.920	2.880	2.920	2.906	98,333
2026-04-03	2.720	2.780	2.720	2.760	2.746	37
2026-04-02	2.760	2.760	2.740	2.740	2.727	350
2026-04-01	2.740	2.780	2.740	2.780	2.766	6,109
2026-03-31	2.780	2.780	2.760	2.760	2.746	250
2026-03-30	2.700	2.700	2.660	2.660	2.647	25,919
2026-03-27	2.780	2.780	2.780	2.780	2.766	100
2026-03-26	2.800	2.820	2.760	2.760	2.746	288
2026-03-25	2.860	2.860	2.800	2.820	2.806	684
2026-03-24	2.880	2.880	2.860	2.860	2.846	2,098
2026-03-23	2.820	2.860	2.800	2.820	2.806	480,482
2026-03-20	2.800	2.840	2.800	2.840	2.826	1,000
2026-03-19	2.860	2.880	2.840	2.860	2.846	40,898
2026-03-18	2.920	2.920	2.880	2.880	2.866	7,400
2026-03-17	2.740	2.800	2.740	2.760	2.746	34,395
2026-03-16	2.800	2.820	2.780	2.780	2.766	657,226
2026-03-13	2.720	2.740	2.700	2.740	2.727	150,326
2026-03-12	2.780	2.780	2.760	2.760	2.746	4,579
2026-03-11	2.760	2.780	2.760	2.760	2.746	2,199
2026-03-10	2.840	2.840	2.780	2.820	2.806	19,441
2026-03-09	2.880	2.880	2.800	2.840	2.826	71,180
2026-03-06	2.940	2.940	2.820	2.920	2.906	52,438
2026-03-05	2.720	2.720	2.680	2.680	2.660	82,151
2026-03-04	2.600	2.620	2.580	2.620	2.601	393,906
2026-03-02	2.600	2.620	2.540	2.600	2.581	2,101,574
2026-02-27	2.640	2.640	2.600	2.620	2.601	8,202
2026-02-26	2.580	2.600	2.520	2.600	2.581	80,894
2026-02-25	2.540	2.540	2.500	2.540	2.521	47,766
2026-02-24	2.440	2.440	2.400	2.440	2.422	316,960
2026-02-23	2.520	2.540	2.500	2.500	2.482	55,680
2026-02-20	2.480	2.520	2.480	2.520	2.502	153,368
2026-02-19	2.700	2.700	2.660	2.660	2.641	384,252
2026-02-18	2.620	2.640	2.580	2.640	2.621	65,982
2026-02-17	2.580	2.600	2.580	2.580	2.561	973,276
2026-02-16	2.600	2.620	2.580	2.580	2.561	124,455
2026-02-13	2.620	2.620	2.560	2.620	2.601	103,185
2026-02-12	2.700	2.700	2.660	2.680	2.660	33,707
2026-02-11	2.700	2.700	2.660	2.680	2.660	98,989
2026-02-10	2.660	2.680	2.620	2.640	2.621	288,429
2026-02-09	2.780	2.820	2.780	2.800	2.779	239,089
2026-02-06	2.820	2.860	2.800	2.860	2.839	45,033
2026-02-05	2.920	2.960	2.920	2.940	2.918	23,426
2026-02-04	2.960	2.980	2.940	2.940	2.918	638,059
2026-02-03	3.220	3.240	3.220	3.220	3.196	80,157
2026-02-02	3.180	3.180	3.140	3.140	3.117	6,016

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0069 USD
2026-06-05	0.0068 USD
2026-03-06	0.0065 USD
2025-12-08	0.0062 USD
2025-09-05	0.0050 USD
2025-06-06	0.0050 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.