BKNG: Booking Holdings Inc.
$ 173.32 |
|
-4.17 -2.35% |
|
| Open: | 177.99 |
| High: | 178.94 |
| Low: | 173.00 |
| Volume: | 9,549,571 |
$ 177.49
-2.76 -1.53%
| Open: | 178.29 |
| High: | 181.47 |
| Low: | 177.11 |
| Volume: | 5,725,535 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 177.99 | 178.94 | 173.00 | 173.32 | 9,454,436 | -4.17 | -2.35 |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.49 | 5,725,535 | -2.76 | -1.53 |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | 6,255,185 | +3.50 | +1.98 |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | 6,002,035 | -2.65 | -1.48 |
| 2026-04-22 | 190.56 | 191.01 | 177.90 | 179.40 | 9,357,165 | -11.46 | -6.00 |
| 2026-04-21 | 191.45 | 193.92 | 189.17 | 190.86 | 4,190,218 | -1.17 | -0.61 |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | 5,364,284 | +0.02 | +0.01 |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | 7,869,083 | +7.45 | +4.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 191.01 On 2026-04-22 |
173.00 On 2026-04-28 |
-17.54 | -9.19 | 191.01 On 2026-04-22 |
173.00 On 2026-04-28 |
-9.43 | 177.44 |
| 10D | 193.92 On 2026-04-21 |
173.00 On 2026-04-28 |
-7.80 | -4.31 | 193.92 On 2026-04-21 |
173.00 On 2026-04-28 |
-10.79 | 183.24 |
| 20D | 4,250.15 On 2026-04-01 |
166.25 On 2026-04-06 |
-3,944.19 | -95.79 | 4,250.15 On 2026-04-01 |
166.25 On 2026-04-06 |
-96.09 | 783.03 |
| WTD | 181.47 On 2026-04-27 |
173.00 On 2026-04-28 |
-6.93 | -3.84 | 181.47 On 2026-04-27 |
173.00 On 2026-04-28 |
-4.67 | 175.41 |
| MTD | 4,250.15 On 2026-04-01 |
166.25 On 2026-04-06 |
-4,037.00 | -95.88 | 4,250.15 On 2026-04-01 |
166.25 On 2026-04-06 |
-96.09 | 602.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,141.93 | -25.86 | -0.05 | 499,493,369 |
|
DJTA
Dow Jones Transportation Average |
20,732.82 | -111.00 | -0.53 | 117,020,591 |
|
SPX
S&P 500 Index |
7,138.80 | -35.11 | -0.49 | |
|
OEX
S&P 100 Index |
3,524.59 | -12.32 | -0.35 | |
|
NDX
NASDAQ 100 Index |
27,029.01 | -276.67 | -1.01 | |
|
NYA
NYSE Composite Index |
22,835.59 | -69.87 | -0.31 | |
|
XAX
NYSE AMEX Composite Index |
8,888.66 | +29.45 | +0.33 | |
|
RUI
RUSSELL 1000 Index |
3,886.63 | -20.67 | -0.53 | |
|
RUT
Russell 2000 Index |
2,756.05 | -32.14 | -1.15 | |
|
RUA
Russell 3000 Index |
4,054.55 | -22.77 | -0.56 | |
|
VIX
CBOE Volatility Index |
17.85 | -0.26 | -1.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.02 | -0.04 | -0.17 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.89 | -0.19 | -0.82 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.52 | -0.29 | -1.39 |