BKNG: Booking Holdings Inc.
$ 5,599.05 |
|
-52.94 -0.94% |
|
| Open: | 5,634.14 |
| High: | 5,634.14 |
| Low: | 5,587.75 |
| Volume: | 138,831 |
$ 5,651.99
+36.31 +0.65%
| Open: | 5,630.00 |
| High: | 5,665.72 |
| Low: | 5,595.00 |
| Volume: | 167,901 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | 5,634.14 | 5,634.14 | 5,587.75 | 5,599.05 | 138,771 | -52.94 | -0.94 |
| 2025-08-28 | 5,630.00 | 5,665.72 | 5,595.00 | 5,651.99 | 167,901 | +36.31 | +0.65 |
| 2025-08-27 | 5,676.19 | 5,693.00 | 5,581.06 | 5,615.68 | 150,801 | -90.00 | -1.58 |
| 2025-08-26 | 5,700.87 | 5,728.16 | 5,643.64 | 5,705.68 | 165,090 | +2.08 | +0.04 |
| 2025-08-25 | 5,708.18 | 5,774.48 | 5,700.12 | 5,703.60 | 106,334 | -17.27 | -0.30 |
| 2025-08-22 | 5,725.22 | 5,795.00 | 5,665.05 | 5,720.87 | 192,492 | +10.13 | +0.18 |
| 2025-08-21 | 5,647.84 | 5,714.75 | 5,599.08 | 5,710.74 | 156,158 | +70.96 | +1.26 |
| 2025-08-20 | 5,584.00 | 5,647.87 | 5,582.28 | 5,639.78 | 173,305 | +55.70 | +1.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 5,774.48 On 2025-08-25 |
5,581.06 On 2025-08-27 |
-121.82 | -2.13 | 5,774.48 On 2025-08-25 |
5,581.06 On 2025-08-27 |
-3.35 | 5,655.20 |
| 10D | 5,795.00 On 2025-08-22 |
5,419.52 On 2025-08-18 |
144.76 | 2.65 | 5,795.00 On 2025-08-22 |
5,581.06 On 2025-08-27 |
-3.69 | 5,646.35 |
| 20D | 5,795.00 On 2025-08-22 |
5,339.42 On 2025-08-04 |
212.76 | 3.95 | 5,590.00 On 2025-08-07 |
5,349.09 On 2025-08-11 |
-4.31 | 5,549.23 |
| WTD | 5,774.48 On 2025-08-25 |
5,581.06 On 2025-08-27 |
-121.82 | -2.13 | 5,774.48 On 2025-08-25 |
5,581.06 On 2025-08-27 |
-3.35 | 5,655.20 |
| MTD | 5,795.00 On 2025-08-22 |
5,339.12 On 2025-08-01 |
94.99 | 1.73 | 5,590.00 On 2025-08-07 |
5,349.09 On 2025-08-11 |
-4.31 | 5,541.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,544.88 | -92.02 | -0.20 | 495,158,511 |
|
DJTA
Dow Jones Transportation Average |
15,904.85 | +1.95 | +0.01 | 134,475,861 |
|
SPX
S&P 500 Index |
6,460.26 | -41.60 | -0.64 | |
|
OEX
S&P 100 Index |
3,195.75 | -24.45 | -0.76 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,415.42 | -288.03 | -1.22 | |
|
NYA
NYSE Composite Index |
21,151.47 | -13.58 | -0.06 | |
|
XAX
NYSE AMEX Composite Index |
6,640.85 | +33.19 | +0.50 | |
|
RUI
RUSSELL 1000 Index |
3,537.39 | -22.82 | -0.64 | |
|
RUT
Russell 2000 Index |
2,366.42 | -12.00 | -0.50 | |
|
RUA
Russell 3000 Index |
3,680.46 | -23.52 | -0.64 | |
|
VIX
CBOE Volatility Index |
15.36 | +0.93 | +6.44 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.92 | +0.26 | +1.20 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.83 | +0.42 | +2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.35 | +0.63 | +3.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,771.87 | -156.59 | -1.43 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
GNTX
Gentex Corporation |
28.01 | -0.14 | -0.50 | 1,973,745 |
|
EWC
iShares MSCI Canada ETF |
48.79 | +0.33 | +0.68 | 2,338,982 |
|
MOO
VanEck Vectors Agribusiness ETF |
74.81 | -0.40 | -0.53 | 42,511 |
|
MKSI
MKS Instruments Inc. |
103.34 | -4.18 | -3.89 | 992,101 |
|
BKNG
Booking Holdings Inc. |
5,599.05 | -52.94 | -0.94 | 138,831 |