BKNG: Booking Holdings Inc.

As of Thursday, July 3rd, 2025

$ 5,716.80

+15.04 +0.26%

Open: 5,697.29
High: 5,760.40
Low: 5,652.99
Volume: 131,068
Previous Close on Wednesday, July 2nd, 2025

$ 5,701.76

-28.97 -0.51%

Open: 5,690.00
High: 5,710.21
Low: 5,640.00
Volume: 197,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 5,697.29 5,760.40 5,652.99 5,716.80 131,068 +15.04 +0.26
2025-07-02 5,690.00 5,710.21 5,640.00 5,701.76 197,055 -28.97 -0.51
2025-07-01 5,740.80 5,795.77 5,681.28 5,730.73 211,802 -58.51 -1.01
2025-06-30 5,704.10 5,799.01 5,691.52 5,789.24 287,618 +96.11 +1.69
2025-06-27 5,617.75 5,711.48 5,613.64 5,693.13 297,482 +97.13 +1.74
2025-06-26 5,520.66 5,632.61 5,501.45 5,596.00 219,065 +110.65 +2.02
2025-06-25 5,465.15 5,522.23 5,440.00 5,485.35 176,185 +3.12 +0.06
2025-06-24 5,390.00 5,518.18 5,378.50 5,482.23 233,765 +148.81 +2.79
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 5,799.01
On 2025-06-30		 5,613.64
On 2025-06-27		 120.80 2.16 5,799.01
On 2025-06-30		 5,640.00
On 2025-07-02		 -2.74 5,726.33
10D 5,799.01
On 2025-06-30		 5,235.65
On 2025-06-23		 430.54 8.14 5,799.01
On 2025-06-30		 5,640.00
On 2025-07-02		 -2.74 5,583.27
20D 5,799.01
On 2025-06-30		 5,235.65
On 2025-06-23		 159.80 2.88 5,639.70
On 2025-06-05		 5,235.65
On 2025-06-23		 -7.16 5,511.41
WTD 5,799.01
On 2025-06-30		 5,640.00
On 2025-07-02		 23.67 0.42 5,799.01
On 2025-06-30		 5,640.00
On 2025-07-02		 -2.74 5,734.63
MTD 5,795.77
On 2025-07-01		 5,640.00
On 2025-07-02		 -72.44 -1.25 5,795.77
On 2025-07-01		 5,640.00
On 2025-07-02		 -2.69 5,716.43
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,716.80 +15.04 +0.26 131,068