BKNG: Booking Holdings Inc.
$ 5,458.32 |
|
-39.68 -0.72% |
|
| Open: | 5,461.00 |
| High: | 5,520.00 |
| Low: | 5,437.69 |
| Volume: | 121,834 |
$ 5,498.00
+23.19 +0.42%
| Open: | 5,474.81 |
| High: | 5,537.00 |
| Low: | 5,410.00 |
| Volume: | 175,749 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 5,461.00 | 5,520.00 | 5,437.69 | 5,458.32 | 121,834 | -39.68 | -0.72 |
| 2025-09-11 | 5,474.81 | 5,537.00 | 5,410.00 | 5,498.00 | 175,749 | +23.19 | +0.42 |
| 2025-09-10 | 5,564.00 | 5,564.00 | 5,375.20 | 5,474.81 | 246,561 | -97.02 | -1.74 |
| 2025-09-09 | 5,546.80 | 5,604.43 | 5,517.50 | 5,571.83 | 156,208 | +2.13 | +0.04 |
| 2025-09-08 | 5,528.49 | 5,638.50 | 5,509.98 | 5,569.70 | 211,632 | +63.90 | +1.16 |
| 2025-09-05 | 5,594.07 | 5,652.51 | 5,455.00 | 5,505.80 | 202,060 | -80.06 | -1.43 |
| 2025-09-04 | 5,570.00 | 5,598.50 | 5,453.95 | 5,585.86 | 217,377 | +2.91 | +0.05 |
| 2025-09-03 | 5,524.86 | 5,596.92 | 5,485.00 | 5,582.95 | 185,497 | +77.40 | +1.41 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 5,638.50 On 2025-09-08 |
5,375.20 On 2025-09-10 |
-47.48 | -0.86 | 5,638.50 On 2025-09-08 |
5,375.20 On 2025-09-10 |
-4.67 | 5,514.53 |
| 10D | 5,652.51 On 2025-09-05 |
5,375.20 On 2025-09-10 |
-193.67 | -3.43 | 5,652.51 On 2025-09-05 |
5,375.20 On 2025-09-10 |
-4.91 | 5,535.19 |
| 20D | 5,795.00 On 2025-08-22 |
5,375.20 On 2025-09-10 |
-26.45 | -0.48 | 5,795.00 On 2025-08-22 |
5,375.20 On 2025-09-10 |
-7.24 | 5,583.53 |
| WTD | 5,638.50 On 2025-09-08 |
5,375.20 On 2025-09-10 |
-47.48 | -0.86 | 5,638.50 On 2025-09-08 |
5,375.20 On 2025-09-10 |
-4.67 | 5,514.53 |
| MTD | 5,652.51 On 2025-09-05 |
5,375.20 On 2025-09-10 |
-140.73 | -2.51 | 5,652.51 On 2025-09-05 |
5,375.20 On 2025-09-10 |
-4.91 | 5,528.09 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |