Booking Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 2.640 | 2.700 | 2.640 | 2.640 | 2.640 | 155,580 |
| 2026-10-21 | 2.760 | 2.760 | 2.700 | 2.740 | 2.740 | 54,909 |
| 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 |
Page 1 of 1 · 19 trading days
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.