BKNG: Booking Holdings Inc.
$ 4,909.23 |
|
+19.28 +0.39% |
|
| Open: | 4,849.99 |
| High: | 4,930.12 |
| Low: | 4,841.81 |
| Volume: | 367,711 |
$ 4,889.95
+51.51 +1.06%
| Open: | 4,880.00 |
| High: | 4,916.20 |
| Low: | 4,824.24 |
| Volume: | 230,266 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 4,849.99 | 4,930.12 | 4,841.81 | 4,909.23 | 367,711 | +19.28 | +0.39 |
| 2025-04-28 | 4,880.00 | 4,916.20 | 4,824.24 | 4,889.95 | 230,266 | +51.51 | +1.06 |
| 2025-04-25 | 4,828.62 | 4,878.41 | 4,793.55 | 4,838.44 | 188,856 | +10.47 | +0.22 |
| 2025-04-24 | 4,706.12 | 4,843.76 | 4,691.63 | 4,827.97 | 236,979 | +96.94 | +2.05 |
| 2025-04-23 | 4,719.83 | 4,800.00 | 4,665.00 | 4,731.03 | 237,834 | +132.95 | +2.89 |
| 2025-04-22 | 4,465.00 | 4,608.51 | 4,456.92 | 4,598.08 | 236,381 | +160.45 | +3.62 |
| 2025-04-21 | 4,566.64 | 4,578.81 | 4,371.12 | 4,437.63 | 235,462 | -135.68 | -2.97 |
| 2025-04-17 | 4,586.58 | 4,604.59 | 4,516.63 | 4,573.31 | 216,605 | +32.47 | +0.72 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 4,930.12 On 2025-04-29 |
4,665.00 On 2025-04-23 |
311.15 | 6.77 | 4,800.00 On 2025-04-23 |
4,800.00 On 2025-04-23 |
0.00 | 4,839.32 |
| 10D | 4,930.12 On 2025-04-29 |
4,371.12 On 2025-04-21 |
352.39 | 7.73 | 4,627.76 On 2025-04-16 |
4,371.12 On 2025-04-21 |
-5.55 | 4,695.89 |
| 20D | 4,930.12 On 2025-04-29 |
4,096.23 On 2025-04-09 |
302.32 | 6.56 | 4,729.60 On 2025-04-02 |
4,096.23 On 2025-04-09 |
-13.39 | 4,586.58 |
| WTD | 4,930.12 On 2025-04-29 |
4,824.24 On 2025-04-28 |
70.79 | 1.46 | 4,916.20 On 2025-04-28 |
4,916.20 On 2025-04-28 |
0.00 | 4,899.59 |
| MTD | 4,930.12 On 2025-04-29 |
4,096.23 On 2025-04-09 |
302.32 | 6.56 | 4,729.60 On 2025-04-02 |
4,096.23 On 2025-04-09 |
-13.39 | 4,586.58 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |