Booking Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 4.760 | 4.760 | 4.630 | 4.710 | 4.702 | 657,473 |
| 2026-05-04 | 4.750 | 4.830 | 4.690 | 4.720 | 4.712 | 157,245 |
| 2026-04-30 | 4.930 | 5.010 | 4.700 | 4.700 | 4.692 | 376,227 |
| 2026-04-29 | 4.700 | 5.050 | 4.610 | 4.980 | 4.972 | 92,590 |
| 2026-04-28 | 5.240 | 5.240 | 4.730 | 4.730 | 4.722 | 108,959 |
| 2026-04-27 | 5.210 | 5.210 | 5.040 | 5.200 | 5.192 | 16,693 |
| 2026-04-24 | 5.050 | 5.200 | 5.050 | 5.150 | 5.142 | 41,692 |
| 2026-04-23 | 5.140 | 5.140 | 4.990 | 5.050 | 5.042 | 35,063 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0084 USD |
| 2026-03-04 | 0.2095 USD |
| 2025-12-03 | 0.2018 USD |
| 2025-09-03 | 0.1975 USD |
| 2025-06-04 | 0.2023 USD |
| 2025-03-05 | 0.2118 USD |
| 2024-12-04 | 0.2100 USD |
| 2024-09-04 | 0.1845 USD |
| 2024-06-05 | 0.3618 USD |
| 2024-03-06 | 0.1710 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.