BKNG: Booking Holdings Inc.

As of Wednesday, May 14th, 2025

$ 5,216.55

-45.87 -0.87%

Open: 5,258.53
High: 5,288.72
Low: 5,182.56
Volume: 195,506
Previous Close on Tuesday, May 13th, 2025

$ 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
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 5,302.61
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
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
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