BKNG: Booking Holdings Inc.
$ 5,216.55 |
|
-45.87 -0.87% |
Open: | 5,258.53 |
High: | 5,288.72 |
Low: | 5,182.56 |
Volume: | 195,506 |
$ 5,262.42
+67.43 +1.30%
Open: | 5,162.36 |
High: | 5,302.61 |
Low: | 5,151.35 |
Volume: | 252,624 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-14 | 5,258.53 | 5,288.72 | 5,182.56 | 5,216.55 | 195,506 | -45.87 | -0.87 |
2025-05-13 | 5,162.36 | 5,302.61 | 5,151.35 | 5,262.42 | 252,624 | +67.43 | +1.30 |
2025-05-12 | 5,179.31 | 5,230.00 | 5,088.52 | 5,194.99 | 293,765 | +122.45 | +2.41 |
2025-05-09 | 5,141.11 | 5,151.43 | 5,038.00 | 5,072.54 | 228,408 | -92.73 | -1.80 |
2025-05-08 | 5,201.02 | 5,238.34 | 5,165.21 | 5,165.27 | 203,148 | -30.97 | -0.60 |
2025-05-07 | 5,163.64 | 5,228.55 | 5,132.62 | 5,196.24 | 157,093 | +33.87 | +0.66 |
2025-05-06 | 5,190.15 | 5,215.90 | 5,152.08 | 5,162.37 | 182,546 | -28.75 | -0.55 |
2025-05-05 | 5,175.00 | 5,250.00 | 5,175.00 | 5,191.12 | 192,507 | -11.68 | -0.22 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 5,302.61 On 2025-05-13 |
5,038.00 On 2025-05-09 |
20.31 | 0.39 | 5,238.34 On 2025-05-08 |
5,038.00 On 2025-05-09 |
-3.82 | 5,182.35 |
10D | 5,302.61 On 2025-05-13 |
4,970.00 On 2025-05-01 |
117.27 | 2.30 | 5,250.00 On 2025-05-05 |
5,038.00 On 2025-05-09 |
-4.04 | 5,176.57 |
20D | 5,302.61 On 2025-05-13 |
4,371.12 On 2025-04-21 |
604.11 | 13.10 | 4,627.76 On 2025-04-16 |
4,371.12 On 2025-04-21 |
-5.55 | 4,960.57 |
WTD | 5,302.61 On 2025-05-13 |
5,088.52 On 2025-05-12 |
144.01 | 2.84 | 5,302.61 On 2025-05-13 |
5,182.56 On 2025-05-14 |
-2.26 | 5,224.65 |
MTD | 5,302.61 On 2025-05-13 |
4,970.00 On 2025-05-01 |
117.27 | 2.30 | 5,250.00 On 2025-05-05 |
5,038.00 On 2025-05-09 |
-4.04 | 5,176.57 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,051.06 | -89.37 | -0.21 | 655,315,886 |
DJTA
Dow Jones Transportation Average |
15,035.33 | -24.35 | -0.16 | 186,393,162 |
SPX
S&P 500 Index |
5,892.58 | +6.03 | +0.10 | |
OEX
S&P 100 Index |
2,869.57 | +11.07 | +0.39 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,319.21 | +121.51 | +0.57 | |
NYA
NYSE Composite Index |
19,628.46 | -94.91 | -0.48 | |
XAX
NYSE AMEX Composite Index |
5,162.57 | -52.73 | -1.01 | |
RUI
RUSSELL 1000 Index |
3,228.30 | +2.81 | +0.09 | |
RUT
Russell 2000 Index |
2,083.80 | -18.54 | -0.88 | |
RUA
Russell 3000 Index |
3,353.75 | +1.50 | +0.04 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
18.62 | +0.40 | +2.20 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.19 | +0.86 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.83 | +0.38 | +1.77 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.58 | +0.49 | +2.44 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,775.53 | +19.82 | +0.20 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
BKNG
Booking Holdings Inc. |
5,216.55 | -45.87 | -0.87 | 195,506 |