Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.540 | 3.600 | 3.540 | 3.580 | 3.542 | 28,062 |
| 2025-08-04 | 3.500 | 3.600 | 3.480 | 3.540 | 3.503 | 79,262 |
| 2025-08-01 | 3.620 | 3.640 | 3.560 | 3.580 | 3.542 | 59,789 |
| 2025-07-31 | 3.700 | 3.700 | 3.620 | 3.660 | 3.621 | 42,739 |
| 2025-07-30 | 3.640 | 3.640 | 3.520 | 3.600 | 3.562 | 72,626 |
| 2025-07-29 | 3.680 | 3.700 | 3.660 | 3.700 | 3.661 | 19,922 |
| 2025-07-25 | 3.680 | 3.680 | 3.640 | 3.680 | 3.641 | 25,869 |
| 2025-07-24 | 3.700 | 3.700 | 3.680 | 3.700 | 3.661 | 11,958 |
| 2025-07-23 | 3.700 | 3.720 | 3.680 | 3.720 | 3.681 | 459,196 |
| 2025-07-22 | 3.660 | 3.660 | 3.600 | 3.660 | 3.621 | 23,728 |
| 2025-07-21 | 3.700 | 3.700 | 3.640 | 3.680 | 3.641 | 40,000 |
| 2025-07-18 | 3.660 | 3.720 | 3.660 | 3.680 | 3.641 | 12,119 |
| 2025-07-17 | 3.660 | 3.700 | 3.660 | 3.660 | 3.621 | 43,279 |
| 2025-07-16 | 3.720 | 3.740 | 3.700 | 3.740 | 3.700 | 51,876 |
| 2025-07-15 | 3.740 | 3.760 | 3.720 | 3.760 | 3.720 | 43,833 |
| 2025-07-14 | 3.720 | 3.720 | 3.680 | 3.680 | 3.641 | 11,935 |
| 2025-07-11 | 3.700 | 3.740 | 3.680 | 3.700 | 3.661 | 15,847 |
| 2025-07-09 | 3.720 | 3.760 | 3.700 | 3.720 | 3.681 | 163,193 |
| 2025-07-08 | 3.780 | 3.780 | 3.740 | 3.740 | 3.700 | 8,817 |
| 2025-07-07 | 3.740 | 3.740 | 3.720 | 3.720 | 3.681 | 212 |
| 2025-07-04 | 3.660 | 3.740 | 3.660 | 3.740 | 3.700 | 19,431 |
| 2025-07-03 | 3.760 | 3.760 | 3.680 | 3.740 | 3.700 | 11,324 |
| 2025-07-02 | 3.760 | 3.760 | 3.680 | 3.760 | 3.720 | 455,175 |
| 2025-07-01 | 3.780 | 3.780 | 3.720 | 3.720 | 3.681 | 560,997 |
| 2025-06-30 | 3.800 | 3.800 | 3.720 | 3.720 | 3.681 | 406,637 |
| 2025-06-27 | 3.680 | 3.680 | 3.640 | 3.660 | 3.621 | 14,236 |
| 2025-06-26 | 3.580 | 3.600 | 3.560 | 3.560 | 3.522 | 21,799 |
| 2025-06-25 | 3.560 | 3.620 | 3.560 | 3.600 | 3.562 | 28,588 |
| 2025-06-24 | 3.520 | 3.580 | 3.520 | 3.580 | 3.542 | 9,715 |
| 2025-06-23 | 3.480 | 3.500 | 3.420 | 3.460 | 3.423 | 26,514 |
| 2025-06-20 | 3.460 | 3.500 | 3.460 | 3.500 | 3.463 | 16,604 |
| 2025-06-19 | 3.480 | 3.480 | 3.460 | 3.460 | 3.423 | 35,095 |
| 2025-06-18 | 3.480 | 3.500 | 3.440 | 3.500 | 3.463 | 10,292 |
| 2025-06-17 | 3.480 | 3.500 | 3.440 | 3.500 | 3.463 | 37,999 |
| 2025-06-16 | 3.440 | 3.460 | 3.380 | 3.460 | 3.423 | 30,953 |
| 2025-06-13 | 3.340 | 3.500 | 3.320 | 3.480 | 3.443 | 245,263 |
| 2025-06-12 | 3.540 | 3.540 | 3.500 | 3.500 | 3.463 | 105,988 |
| 2025-06-11 | 3.620 | 3.640 | 3.580 | 3.600 | 3.562 | 29,713 |
| 2025-06-10 | 3.640 | 3.700 | 3.600 | 3.700 | 3.661 | 71,611 |
| 2025-06-09 | 3.680 | 3.700 | 3.640 | 3.660 | 3.621 | 122,837 |
| 2025-06-06 | 3.660 | 3.660 | 3.620 | 3.620 | 3.582 | 162,820 |
| 2025-06-05 | 3.640 | 3.700 | 3.620 | 3.700 | 3.656 | 60,934 |
| 2025-06-04 | 3.580 | 3.600 | 3.580 | 3.580 | 3.537 | 37,791 |
| 2025-05-30 | 3.580 | 3.620 | 3.580 | 3.580 | 3.537 | 13,317 |
| 2025-05-29 | 3.600 | 3.640 | 3.580 | 3.580 | 3.537 | 45,296 |
| 2025-05-28 | 3.600 | 3.600 | 3.540 | 3.560 | 3.518 | 100,061 |
| 2025-05-27 | 3.460 | 3.520 | 3.460 | 3.500 | 3.458 | 74,860 |
| 2025-05-26 | 3.460 | 3.480 | 3.420 | 3.480 | 3.439 | 6,070 |
| 2025-05-23 | 3.480 | 3.500 | 3.460 | 3.460 | 3.419 | 4,124 |
| 2025-05-22 | 3.480 | 3.480 | 3.420 | 3.440 | 3.399 | 504,207 |
| 2025-05-21 | 3.480 | 3.500 | 3.460 | 3.480 | 3.439 | 67,673 |
| 2025-05-20 | 3.600 | 3.600 | 3.560 | 3.580 | 3.537 | 76,524 |
| 2025-05-19 | 3.560 | 3.560 | 3.480 | 3.480 | 3.439 | 172,249 |
| 2025-05-16 | 3.460 | 3.560 | 3.460 | 3.560 | 3.518 | 53,032 |
| 2025-05-15 | 3.500 | 3.500 | 3.420 | 3.460 | 3.419 | 886,774 |
| 2025-05-14 | 3.500 | 3.560 | 3.500 | 3.540 | 3.498 | 38,188 |
| 2025-05-13 | 3.440 | 3.480 | 3.400 | 3.460 | 3.419 | 183,081 |
| 2025-05-09 | 3.480 | 3.500 | 3.420 | 3.460 | 3.419 | 20,485 |
| 2025-05-08 | 3.360 | 3.440 | 3.360 | 3.420 | 3.379 | 42,138 |
| 2025-05-07 | 3.380 | 3.400 | 3.360 | 3.380 | 3.340 | 58,459 |
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.