BKNG: Booking Holdings Inc.

As of Thursday, March 28th, 2024

$ 3,627.88

-45.62 -1.24%

Open: 3,690.00
High: 3,694.64
Low: 3,618.40
Volume: 273,473
Previous Close on Wednesday, March 27th, 2024

$ 3,673.50

+12.42 +0.34%

Open: 3,677.94
High: 3,711.43
Low: 3,656.14
Volume: 209,156
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 3,690.00 3,694.64 3,618.40 3,627.88 273,473 -45.62 -1.24
2024-03-27 3,677.94 3,711.43 3,656.14 3,673.50 209,156 +12.42 +0.34
2024-03-26 3,649.00 3,688.91 3,640.60 3,661.08 274,737 +34.14 +0.94
2024-03-25 3,608.44 3,629.83 3,569.50 3,626.94 166,635 +2.21 +0.06
2024-03-22 3,624.97 3,646.12 3,604.46 3,624.73 205,423 -23.08 -0.63
2024-03-21 3,615.29 3,660.19 3,586.66 3,647.81 303,800 +69.32 +1.94
2024-03-20 3,510.08 3,623.00 3,500.01 3,578.49 430,394 +72.51 +2.07
2024-03-19 3,454.11 3,510.19 3,445.02 3,505.98 187,695 +55.05 +1.60

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3,711.43
On 2024-03-27
3,569.50
On 2024-03-25
-19.93 -0.55 3,711.43
On 2024-03-27
3,618.40
On 2024-03-28
-2.51 3,642.83
10D 3,711.43
On 2024-03-27
3,409.01
On 2024-03-15
116.32 3.31 3,711.43
On 2024-03-27
3,618.40
On 2024-03-28
-2.51 3,581.13
20D 3,711.43
On 2024-03-27
3,398.97
On 2024-03-06
159.05 4.59 3,550.00
On 2024-03-14
3,409.01
On 2024-03-15
-3.97 3,530.42
WTD 3,711.43
On 2024-03-27
3,569.50
On 2024-03-25
3.15 0.09 3,711.43
On 2024-03-27
3,618.40
On 2024-03-28
-2.51 3,647.35
MTD 3,711.43
On 2024-03-27
3,398.97
On 2024-03-06
159.05 4.59 3,550.00
On 2024-03-14
3,409.01
On 2024-03-15
-3.97 3,530.42
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

3,627.88 -45.62 -1.24 273,473