BKNG: Booking Holdings Inc.

As of Friday, May 17th, 2024

$ 3,708.35

-26.66 -0.71%

Open: 3,758.24
High: 3,758.24
Low: 3,690.51
Volume: 198,408
Previous Close on Thursday, May 16th, 2024

$ 3,735.01

-57.52 -1.52%

Open: 3,792.53
High: 3,797.02
Low: 3,735.01
Volume: 196,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 3,758.24 3,758.24 3,690.51 3,708.35 198,408 -26.66 -0.71
2024-05-16 3,792.53 3,797.02 3,735.01 3,735.01 196,867 -57.52 -1.52
2024-05-15 3,783.27 3,796.87 3,749.20 3,792.53 192,096 +19.68 +0.52
2024-05-14 3,729.57 3,778.67 3,729.00 3,772.85 210,750 +27.85 +0.74
2024-05-13 3,800.75 3,807.80 3,717.48 3,745.00 238,109 -60.75 -1.60
2024-05-10 3,783.45 3,811.57 3,775.42 3,805.75 282,884 +25.72 +0.68
2024-05-09 3,640.00 3,800.92 3,640.00 3,780.03 430,857 +120.03 +3.28
2024-05-08 3,603.80 3,663.60 3,573.00 3,660.00 272,912 +54.59 +1.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3,807.80
On 2024-05-13		 3,690.51
On 2024-05-17		 -97.40 -2.56 3,807.80
On 2024-05-13		 3,690.51
On 2024-05-17		 -3.08 3,750.75
10D 3,811.57
On 2024-05-10		 3,520.93
On 2024-05-06		 130.97 3.66 3,811.57
On 2024-05-10		 3,690.51
On 2024-05-17		 -3.18 3,720.33
20D 3,811.57
On 2024-05-10		 3,393.95
On 2024-05-02		 293.53 8.60 3,748.21
On 2024-05-03		 3,520.93
On 2024-05-06		 -6.06 3,608.61
WTD 3,807.80
On 2024-05-13		 3,690.51
On 2024-05-17		 -97.40 -2.56 3,807.80
On 2024-05-13		 3,690.51
On 2024-05-17		 -3.08 3,750.75
MTD 3,811.57
On 2024-05-10		 3,393.95
On 2024-05-02		 256.32 7.43 3,748.21
On 2024-05-03		 3,520.93
On 2024-05-06		 -6.06 3,666.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
X

United States Steel Corporation

35.91 -1.44 -3.86 6,220,099
FCX

Freeport-McMoRan Inc.

54.23 +2.19 +4.21 17,926,044
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

25.45 +0.38 +1.52 8,327,912
EPP

iShares MSCI Pacific ex Japan ETF

45.26 +0.32 +0.71 169,317
BKNG

Booking Holdings Inc.

3,708.35 -26.66 -0.71 198,408