Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.300 | 3.320 | 3.280 | 3.300 | 3.270 | 9,178 |
| 2025-10-31 | 3.260 | 3.320 | 3.260 | 3.320 | 3.290 | 24,743 |
| 2025-10-30 | 3.340 | 3.340 | 3.260 | 3.260 | 3.230 | 134,330 |
| 2025-10-29 | 3.420 | 3.460 | 3.400 | 3.440 | 3.408 | 61,817 |
| 2025-10-28 | 3.460 | 3.480 | 3.420 | 3.480 | 3.448 | 23,442 |
| 2025-10-27 | 3.380 | 3.400 | 3.360 | 3.400 | 3.369 | 33,913 |
| 2025-10-24 | 3.340 | 3.380 | 3.320 | 3.380 | 3.349 | 32,188 |
| 2025-10-22 | 3.500 | 3.500 | 3.440 | 3.480 | 3.448 | 23,904 |
| 2025-10-21 | 3.340 | 3.360 | 3.340 | 3.360 | 3.329 | 5,902 |
| 2025-10-20 | 3.300 | 3.360 | 3.300 | 3.340 | 3.309 | 19,263 |
| 2025-10-17 | 3.240 | 3.260 | 3.200 | 3.220 | 3.190 | 145,020 |
| 2025-10-16 | 3.340 | 3.340 | 3.300 | 3.340 | 3.309 | 143,323 |
| 2025-10-15 | 3.460 | 3.500 | 3.420 | 3.500 | 3.468 | 69,170 |
| 2025-10-14 | 3.400 | 3.420 | 3.380 | 3.400 | 3.369 | 24,565 |
| 2025-10-10 | 3.420 | 3.420 | 3.380 | 3.420 | 3.389 | 59,276 |
| 2025-10-09 | 3.380 | 3.400 | 3.360 | 3.400 | 3.369 | 465,517 |
| 2025-10-08 | 3.420 | 3.440 | 3.400 | 3.420 | 3.389 | 70,301 |
| 2025-10-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.488 | 0 |
| 2025-10-06 | 3.520 | 3.520 | 3.480 | 3.520 | 3.488 | 11,102 |
| 2025-10-03 | 3.500 | 3.540 | 3.500 | 3.520 | 3.488 | 55,561 |
| 2025-10-02 | 3.460 | 3.520 | 3.440 | 3.500 | 3.468 | 40,602 |
| 2025-10-01 | 3.520 | 3.540 | 3.500 | 3.520 | 3.488 | 37,491 |
| 2025-09-30 | 3.560 | 3.560 | 3.500 | 3.560 | 3.527 | 35,352 |
| 2025-09-29 | 3.580 | 3.620 | 3.580 | 3.580 | 3.547 | 37,252 |
| 2025-09-26 | 3.580 | 3.600 | 3.580 | 3.600 | 3.567 | 42,180 |
| 2025-09-25 | 3.540 | 3.560 | 3.520 | 3.540 | 3.507 | 194,349 |
| 2025-09-24 | 3.500 | 3.500 | 3.480 | 3.480 | 3.448 | 1,426,821 |
| 2025-09-23 | 3.440 | 3.460 | 3.420 | 3.440 | 3.408 | 2,335,524 |
| 2025-09-22 | 3.440 | 3.500 | 3.440 | 3.500 | 3.468 | 33,036 |
| 2025-09-19 | 3.460 | 3.500 | 3.420 | 3.500 | 3.468 | 1,007,792 |
| 2025-09-18 | 3.520 | 3.540 | 3.500 | 3.520 | 3.488 | 59,924 |
| 2025-09-17 | 3.500 | 3.500 | 3.460 | 3.500 | 3.468 | 1,007,455 |
| 2025-09-16 | 3.520 | 3.560 | 3.520 | 3.560 | 3.527 | 43,898 |
| 2025-09-15 | 3.500 | 3.520 | 3.460 | 3.500 | 3.468 | 21,645 |
| 2025-09-12 | 3.520 | 3.520 | 3.480 | 3.520 | 3.488 | 68,198 |
| 2025-09-11 | 3.500 | 3.520 | 3.500 | 3.500 | 3.468 | 57,658 |
| 2025-09-10 | 3.560 | 3.600 | 3.540 | 3.600 | 3.567 | 80,366 |
| 2025-09-09 | 3.540 | 3.540 | 3.520 | 3.540 | 3.507 | 41,679 |
| 2025-09-08 | 3.520 | 3.560 | 3.520 | 3.520 | 3.488 | 58,459 |
| 2025-09-05 | 3.600 | 3.640 | 3.580 | 3.600 | 3.567 | 31,864 |
| 2025-09-04 | 3.600 | 3.640 | 3.600 | 3.600 | 3.562 | 22,510 |
| 2025-09-03 | 3.560 | 3.640 | 3.540 | 3.620 | 3.582 | 9,897 |
| 2025-09-02 | 3.660 | 3.660 | 3.600 | 3.620 | 3.582 | 950,882 |
| 2025-09-01 | 3.640 | 3.680 | 3.620 | 3.680 | 3.641 | 1,815 |
| 2025-08-29 | 3.680 | 3.680 | 3.660 | 3.680 | 3.641 | 3,077 |
| 2025-08-28 | 3.660 | 3.680 | 3.640 | 3.660 | 3.621 | 610,689 |
| 2025-08-27 | 3.700 | 3.740 | 3.700 | 3.720 | 3.681 | 103,618 |
| 2025-08-26 | 3.680 | 3.720 | 3.680 | 3.700 | 3.661 | 110,820 |
| 2025-08-25 | 3.700 | 3.720 | 3.700 | 3.700 | 3.661 | 14,895 |
| 2025-08-22 | 3.720 | 3.720 | 3.680 | 3.700 | 3.661 | 137,109 |
| 2025-08-21 | 3.700 | 3.700 | 3.640 | 3.680 | 3.641 | 4,796 |
| 2025-08-20 | 3.600 | 3.660 | 3.600 | 3.660 | 3.621 | 42,647 |
| 2025-08-19 | 3.580 | 3.580 | 3.560 | 3.580 | 3.542 | 30,369 |
| 2025-08-18 | 3.580 | 3.580 | 3.540 | 3.540 | 3.503 | 18,967 |
| 2025-08-15 | 3.560 | 3.600 | 3.560 | 3.580 | 3.542 | 23,134 |
| 2025-08-14 | 3.540 | 3.560 | 3.520 | 3.540 | 3.503 | 22,866 |
| 2025-08-13 | 3.520 | 3.560 | 3.520 | 3.560 | 3.522 | 49,248 |
| 2025-08-08 | 3.520 | 3.700 | 3.500 | 3.700 | 3.661 | 6,659 |
| 2025-08-07 | 3.500 | 3.580 | 3.500 | 3.560 | 3.522 | 1,910 |
| 2025-08-06 | 3.540 | 3.560 | 3.500 | 3.540 | 3.503 | 10,579 |
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.