BKNG: Booking Holdings Inc.

As of Monday, September 15th, 2025

$ 5,559.83

+101.51 +1.86%

Open: 5,500.00
High: 5,560.00
Low: 5,424.00
Volume: 153,282
Previous Close on Friday, September 12th, 2025

$ 5,458.32

-39.68 -0.72%

Open: 5,461.00
High: 5,520.00
Low: 5,437.69
Volume: 121,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 5,500.00 5,560.00 5,424.00 5,559.83 153,182 +101.51 +1.86
2025-09-12 5,461.00 5,520.00 5,437.69 5,458.32 121,834 -39.68 -0.72
2025-09-11 5,474.81 5,537.00 5,410.00 5,498.00 175,749 +23.19 +0.42
2025-09-10 5,564.00 5,564.00 5,375.20 5,474.81 246,561 -97.02 -1.74
2025-09-09 5,546.80 5,604.43 5,517.50 5,571.83 156,208 +2.13 +0.04
2025-09-08 5,528.49 5,638.50 5,509.98 5,569.70 211,632 +63.90 +1.16
2025-09-05 5,594.07 5,652.51 5,455.00 5,505.80 202,060 -80.06 -1.43
2025-09-04 5,570.00 5,598.50 5,453.95 5,585.86 217,377 +2.91 +0.05
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 5,604.43
On 2025-09-09		 5,375.20
On 2025-09-10		 -9.87 -0.18 5,604.43
On 2025-09-09		 5,375.20
On 2025-09-10		 -4.09 5,512.56
10D 5,652.51
On 2025-09-05		 5,375.20
On 2025-09-10		 -39.22 -0.70 5,652.51
On 2025-09-05		 5,375.20
On 2025-09-10		 -4.91 5,531.27
20D 5,795.00
On 2025-08-22		 5,375.20
On 2025-09-10		 105.54 1.93 5,795.00
On 2025-08-22		 5,375.20
On 2025-09-10		 -7.24 5,588.81
WTD 5,560.00
On 2025-09-15		 5,424.00
On 2025-09-15		 101.51 1.86 -- -- -- 5,559.83
MTD 5,652.51
On 2025-09-05		 5,375.20
On 2025-09-10		 -39.22 -0.70 5,652.51
On 2025-09-05		 5,375.20
On 2025-09-10		 -4.91 5,531.27
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,559.83 +101.51 +1.86 153,282