BKNG: Booking Holdings Inc.

As of Tuesday, October 28th, 2025

$ 5,120.57

-133.83 -2.55%

Open: 5,240.58
High: 5,275.00
Low: 5,120.57
Volume: 406,231
Previous Close on Monday, October 27th, 2025

$ 5,254.40

+108.24 +2.10%

Open: 5,234.79
High: 5,263.44
Low: 5,202.83
Volume: 211,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 5,240.58 5,275.00 5,120.57 5,120.57 404,398 -133.83 -2.55
2025-10-27 5,234.79 5,263.44 5,202.83 5,254.40 211,918 +108.24 +2.10
2025-10-24 5,130.00 5,176.07 5,080.00 5,146.16 225,499 +52.69 +1.03
2025-10-23 5,258.00 5,258.00 5,080.50 5,093.47 310,695 -137.12 -2.62
2025-10-22 5,327.96 5,327.96 5,206.66 5,230.59 181,746 -55.41 -1.05
2025-10-21 5,140.00 5,309.89 5,109.00 5,286.00 304,297 +144.12 +2.80
2025-10-20 5,105.80 5,173.00 5,080.43 5,141.88 259,751 +71.86 +1.42
2025-10-17 4,948.90 5,083.63 4,923.55 5,070.02 292,264 +117.71 +2.38
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 5,327.96
On 2025-10-22		 5,080.00
On 2025-10-24		 -165.43 -3.13 5,327.96
On 2025-10-22		 5,080.00
On 2025-10-24		 -4.65 5,169.04
10D 5,327.96
On 2025-10-22		 4,923.55
On 2025-10-17		 -159.57 -3.02 5,291.98
On 2025-10-15		 4,923.55
On 2025-10-17		 -6.96 5,137.63
20D 5,624.89
On 2025-10-06		 4,923.55
On 2025-10-17		 -278.70 -5.16 5,624.89
On 2025-10-06		 4,923.55
On 2025-10-17		 -12.47 5,212.67
WTD 5,275.00
On 2025-10-28		 5,120.57
On 2025-10-28		 -25.59 -0.50 5,263.44
On 2025-10-27		 5,263.44
On 2025-10-27		 0.00 5,187.49
MTD 5,624.89
On 2025-10-06		 4,923.55
On 2025-10-17		 -278.70 -5.16 5,624.89
On 2025-10-06		 4,923.55
On 2025-10-17		 -12.47 5,212.67
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,120.57 -133.83 -2.55 406,231