Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.180 | 3.180 | 3.140 | 3.140 | 3.117 | 6,016 |
| 2026-01-30 | 3.180 | 3.220 | 3.180 | 3.220 | 3.196 | 11,403 |
| 2026-01-29 | 3.180 | 3.180 | 3.140 | 3.180 | 3.157 | 14,485 |
| 2026-01-28 | 3.200 | 3.200 | 3.180 | 3.180 | 3.157 | 8,625 |
| 2026-01-27 | 3.160 | 3.200 | 3.160 | 3.180 | 3.157 | 110,414 |
| 2026-01-26 | 3.200 | 3.200 | 3.160 | 3.160 | 3.137 | 6,612 |
| 2026-01-23 | 3.200 | 3.240 | 3.200 | 3.220 | 3.196 | 678 |
| 2026-01-22 | 3.220 | 3.260 | 3.220 | 3.240 | 3.216 | 10,206 |
| 2026-01-21 | 3.120 | 3.140 | 3.100 | 3.140 | 3.117 | 32,211 |
| 2026-01-20 | 3.180 | 3.200 | 3.140 | 3.180 | 3.157 | 235,761 |
| 2026-01-19 | 3.280 | 3.280 | 3.180 | 3.200 | 3.177 | 34,044 |
| 2026-01-16 | 3.240 | 3.260 | 3.240 | 3.260 | 3.236 | 7,285 |
| 2026-01-15 | 3.220 | 3.300 | 3.220 | 3.260 | 3.236 | 17,778 |
| 2026-01-14 | 3.360 | 3.360 | 3.320 | 3.320 | 3.296 | 33,833 |
| 2026-01-13 | 3.400 | 3.400 | 3.360 | 3.360 | 3.335 | 24,464 |
| 2026-01-12 | 3.400 | 3.440 | 3.380 | 3.440 | 3.415 | 9,669 |
| 2026-01-09 | 3.420 | 3.440 | 3.400 | 3.400 | 3.375 | 12,908 |
| 2026-01-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.375 | 8,390 |
| 2026-01-07 | 3.320 | 3.340 | 3.320 | 3.340 | 3.316 | 102,512 |
| 2026-01-06 | 3.340 | 3.360 | 3.340 | 3.360 | 3.335 | 488 |
| 2026-01-05 | 3.360 | 3.400 | 3.320 | 3.320 | 3.296 | 33,129 |
| 2025-12-30 | 3.420 | 3.440 | 3.420 | 3.420 | 3.395 | 5,363 |
| 2025-12-29 | 3.400 | 3.420 | 3.380 | 3.420 | 3.395 | 3,096 |
| 2025-12-26 | 3.420 | 3.420 | 3.400 | 3.400 | 3.375 | 14,718 |
| 2025-12-25 | 3.420 | 3.420 | 3.340 | 3.420 | 3.395 | 16,455 |
| 2025-12-24 | 3.420 | 3.440 | 3.400 | 3.440 | 3.415 | 50,270 |
| 2025-12-23 | 3.360 | 3.420 | 3.360 | 3.400 | 3.375 | 40,217 |
| 2025-12-22 | 3.420 | 3.420 | 3.340 | 3.420 | 3.395 | 150,294 |
| 2025-12-19 | 3.380 | 3.380 | 3.320 | 3.380 | 3.355 | 36,156 |
| 2025-12-18 | 3.400 | 3.400 | 3.340 | 3.340 | 3.316 | 6,261 |
| 2025-12-17 | 3.420 | 3.420 | 3.400 | 3.400 | 3.375 | 1,040 |
| 2025-12-16 | 3.460 | 3.460 | 3.400 | 3.420 | 3.395 | 521,505 |
| 2025-12-15 | 3.380 | 3.380 | 3.340 | 3.360 | 3.335 | 18,377 |
| 2025-12-12 | 3.320 | 3.380 | 3.320 | 3.340 | 3.316 | 4,022 |
| 2025-12-11 | 3.300 | 3.320 | 3.260 | 3.260 | 3.236 | 181,645 |
| 2025-12-09 | 3.300 | 3.300 | 3.280 | 3.300 | 3.276 | 21,230 |
| 2025-12-08 | 3.280 | 3.300 | 3.280 | 3.300 | 3.276 | 45,306 |
| 2025-12-04 | 3.260 | 3.280 | 3.260 | 3.260 | 3.230 | 4,166 |
| 2025-12-03 | 3.320 | 3.320 | 3.260 | 3.280 | 3.250 | 1,151,116 |
| 2025-12-02 | 3.160 | 3.160 | 3.120 | 3.160 | 3.131 | 4,315 |
| 2025-12-01 | 3.180 | 3.180 | 3.120 | 3.120 | 3.091 | 11,357 |
| 2025-11-28 | 3.200 | 3.200 | 3.180 | 3.200 | 3.171 | 580 |
| 2025-11-27 | 3.180 | 3.200 | 3.160 | 3.200 | 3.171 | 610 |
| 2025-11-26 | 3.160 | 3.200 | 3.160 | 3.180 | 3.151 | 1,494 |
| 2025-11-25 | 3.160 | 3.180 | 3.120 | 3.160 | 3.131 | 68,666 |
| 2025-11-24 | 3.060 | 3.100 | 3.060 | 3.100 | 3.072 | 8,795 |
| 2025-11-21 | 3.000 | 3.020 | 2.980 | 3.000 | 2.972 | 65,869 |
| 2025-11-20 | 3.060 | 3.100 | 3.040 | 3.100 | 3.072 | 116,250 |
| 2025-11-19 | 3.120 | 3.120 | 3.100 | 3.120 | 3.091 | 70,596 |
| 2025-11-18 | 3.160 | 3.160 | 3.120 | 3.140 | 3.111 | 103,454 |
| 2025-11-17 | 3.300 | 3.320 | 3.280 | 3.280 | 3.250 | 19,646 |
| 2025-11-14 | 3.340 | 3.340 | 3.260 | 3.340 | 3.309 | 50,444 |
| 2025-11-13 | 3.320 | 3.340 | 3.320 | 3.340 | 3.309 | 11,531 |
| 2025-11-12 | 3.300 | 3.320 | 3.280 | 3.280 | 3.250 | 215,340 |
| 2025-11-11 | 3.240 | 3.260 | 3.220 | 3.220 | 3.190 | 31,619 |
| 2025-11-10 | 3.160 | 3.220 | 3.160 | 3.220 | 3.190 | 2,955 |
| 2025-11-07 | 3.180 | 3.220 | 3.160 | 3.160 | 3.131 | 80,305 |
| 2025-11-06 | 3.220 | 3.240 | 3.180 | 3.200 | 3.171 | 87,159 |
| 2025-11-05 | 3.300 | 3.300 | 3.260 | 3.280 | 3.250 | 4,774 |
| 2025-11-04 | 3.260 | 3.300 | 3.240 | 3.260 | 3.230 | 17,483 |
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.