BKNG: Booking Holdings Inc.

As of Friday, November 7th, 2025

$ 4,940.00

+40.95 +0.84%

Open: 4,917.45
High: 5,014.42
Low: 4,905.05
Volume: 271,431
Previous Close on Thursday, November 6th, 2025

$ 4,899.05

-12.10 -0.25%

Open: 4,880.00
High: 4,930.00
Low: 4,855.40
Volume: 273,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 4,917.45 5,014.42 4,905.05 4,940.00 271,431 +40.95 +0.84
2025-11-06 4,880.00 4,930.00 4,855.40 4,899.05 273,062 -12.10 -0.25
2025-11-05 4,981.01 4,988.99 4,886.99 4,911.15 254,899 -80.61 -1.61
2025-11-04 4,998.50 5,080.00 4,953.54 4,991.76 226,608 -38.79 -0.77
2025-11-03 5,063.60 5,085.23 4,983.29 5,030.55 225,989 -47.19 -0.93
2025-10-31 5,065.17 5,109.83 5,029.52 5,077.74 175,141 -2.47 -0.05
2025-10-30 5,063.39 5,279.76 5,055.00 5,080.21 323,524 +4.35 +0.09
2025-10-29 5,200.01 5,220.00 4,928.14 5,075.86 459,155 -44.71 -0.87
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 5,085.23
On 2025-11-03		 4,855.40
On 2025-11-06		 -137.74 -2.71 5,085.23
On 2025-11-03		 4,855.40
On 2025-11-06		 -4.52 4,954.50
10D 5,279.76
On 2025-10-30		 4,855.40
On 2025-11-06		 -206.16 -4.01 5,279.76
On 2025-10-30		 4,855.40
On 2025-11-06		 -8.04 5,038.13
20D 5,327.96
On 2025-10-22		 4,855.40
On 2025-11-06		 -224.93 -4.35 5,327.96
On 2025-10-22		 4,855.40
On 2025-11-06		 -8.87 5,095.83
WTD 5,085.23
On 2025-11-03		 4,855.40
On 2025-11-06		 -137.74 -2.71 5,085.23
On 2025-11-03		 4,855.40
On 2025-11-06		 -4.52 4,954.50
MTD 5,085.23
On 2025-11-03		 4,855.40
On 2025-11-06		 -137.74 -2.71 5,085.23
On 2025-11-03		 4,855.40
On 2025-11-06		 -4.52 4,954.50
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,907
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,333
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,351,059
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

4,940.00 +40.95 +0.84 271,431