Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.760 | 2.780 | 2.740 | 2.740 | 2.740 | 30,000 |
| 2026-10-19 | 2.720 | 2.740 | 2.700 | 2.740 | 2.740 | 46,830 |
| 2026-10-15 | 2.660 | 2.700 | 2.660 | 2.680 | 2.680 | 250,856 |
| 2026-10-14 | 2.700 | 2.700 | 2.660 | 2.680 | 2.680 | 2,102 |
| 2026-10-12 | 2.720 | 2.720 | 2.680 | 2.720 | 2.720 | 74,209 |
| 2026-10-09 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 27,080 |
| 2026-10-08 | 2.660 | 2.680 | 2.640 | 2.640 | 2.640 | 81,589 |
| 2026-10-07 | 2.660 | 2.680 | 2.660 | 2.680 | 2.680 | 2,300 |
| 2026-10-06 | 2.680 | 2.680 | 2.660 | 2.680 | 2.680 | 12,350 |
| 2026-10-05 | 2.680 | 2.700 | 2.680 | 2.680 | 2.680 | 3,237 |
| 2026-10-02 | 2.740 | 2.740 | 2.700 | 2.720 | 2.720 | 210 |
| 2026-10-01 | 2.780 | 2.780 | 2.720 | 2.760 | 2.760 | 10,236 |
| 2026-09-30 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 46,632 |
| 2026-09-29 | 2.760 | 2.820 | 2.740 | 2.780 | 2.780 | 21,581 |
| 2026-09-28 | 2.740 | 2.760 | 2.740 | 2.740 | 2.740 | 71,713 |
| 2026-09-25 | 2.640 | 2.660 | 2.640 | 2.660 | 2.660 | 100,018 |
| 2026-09-24 | 2.620 | 2.640 | 2.600 | 2.600 | 2.600 | 453,392 |
| 2026-09-23 | 2.720 | 2.760 | 2.720 | 2.760 | 2.760 | 206,345 |
| 2026-09-22 | 2.820 | 2.840 | 2.800 | 2.840 | 2.840 | 1,288,451 |
| 2026-09-21 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 157,625 |
| 2026-09-18 | 2.860 | 2.880 | 2.860 | 2.860 | 2.860 | 13,827 |
| 2026-09-17 | 2.920 | 2.920 | 2.860 | 2.880 | 2.880 | 2,119 |
| 2026-09-16 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 20,323 |
| 2026-09-15 | 2.960 | 2.960 | 2.940 | 2.940 | 2.940 | 2,716 |
| 2026-09-14 | 2.900 | 2.920 | 2.860 | 2.900 | 2.900 | 100,757 |
| 2026-09-11 | 2.900 | 2.920 | 2.900 | 2.900 | 2.900 | 22,240 |
| 2026-09-10 | 2.880 | 2.900 | 2.880 | 2.880 | 2.873 | 229,369 |
| 2026-09-09 | 2.980 | 3.020 | 2.980 | 3.000 | 2.993 | 95,539 |
| 2026-09-08 | 3.200 | 3.200 | 3.180 | 3.180 | 3.172 | 7,920 |
| 2026-09-07 | 3.200 | 3.200 | 3.180 | 3.200 | 3.192 | 6,383 |
| 2026-09-04 | 3.240 | 3.240 | 3.220 | 3.220 | 3.212 | 24,964 |
| 2026-09-03 | 3.320 | 3.320 | 3.300 | 3.300 | 3.292 | 584 |
| 2026-09-02 | 3.320 | 3.320 | 3.260 | 3.280 | 3.272 | 166,905 |
| 2026-09-01 | 3.320 | 3.340 | 3.300 | 3.340 | 3.332 | 249,893 |
| 2026-08-31 | 3.400 | 3.400 | 3.380 | 3.400 | 3.392 | 122 |
| 2026-08-28 | 3.340 | 3.380 | 3.320 | 3.380 | 3.372 | 404,320 |
| 2026-08-27 | 3.460 | 3.460 | 3.400 | 3.400 | 3.392 | 419,200 |
| 2026-08-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.472 | 0 |
| 2026-08-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.472 | 131,854 |
| 2026-08-24 | 3.380 | 3.420 | 3.380 | 3.420 | 3.412 | 1,065 |
| 2026-08-21 | 3.480 | 3.480 | 3.460 | 3.460 | 3.452 | 825 |
| 2026-08-20 | 3.540 | 3.560 | 3.480 | 3.520 | 3.512 | 301,311 |
| 2026-08-19 | 3.480 | 3.480 | 3.420 | 3.420 | 3.412 | 209,036 |
| 2026-08-18 | 3.420 | 3.420 | 3.380 | 3.380 | 3.372 | 14,302 |
| 2026-08-17 | 3.540 | 3.540 | 3.520 | 3.520 | 3.512 | 20,278 |
| 2026-08-14 | 3.540 | 3.540 | 3.520 | 3.520 | 3.512 | 9,736 |
| 2026-08-13 | 3.520 | 3.540 | 3.520 | 3.540 | 3.532 | 10,421 |
| 2026-08-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.472 | 0 |
| 2026-08-11 | 3.500 | 3.520 | 3.480 | 3.480 | 3.472 | 170,126 |
| 2026-08-10 | 3.520 | 3.560 | 3.500 | 3.500 | 3.492 | 121,925 |
| 2026-08-07 | 3.440 | 3.460 | 3.440 | 3.440 | 3.432 | 9,715 |
| 2026-08-06 | 3.420 | 3.440 | 3.420 | 3.420 | 3.412 | 7,732 |
| 2026-08-05 | 3.400 | 3.440 | 3.380 | 3.440 | 3.432 | 233,918 |
| 2026-08-04 | 3.200 | 3.220 | 3.200 | 3.220 | 3.212 | 120 |
| 2026-08-03 | 3.260 | 3.260 | 3.220 | 3.260 | 3.252 | 5,474 |
| 2026-07-31 | 3.260 | 3.260 | 3.220 | 3.220 | 3.212 | 129,855 |
| 2026-07-30 | 3.320 | 3.400 | 3.320 | 3.380 | 3.372 | 213,577 |
| 2026-07-29 | 3.020 | 3.020 | 3.020 | 3.020 | 3.013 | 0 |
| 2026-07-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.013 | 0 |
| 2026-07-27 | 2.960 | 3.020 | 2.960 | 3.020 | 3.013 | 23,900 |
Page 1 of 6 · 360 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.