BKNG: Booking Holdings Inc.
$ 5,286.26 |
|
-14.79 -0.28% |
|
| Open: | 5,306.90 |
| High: | 5,351.90 |
| Low: | 5,277.33 |
| Volume: | 180,309 |
$ 5,301.05
-67.99 -1.27%
| Open: | 5,312.51 |
| High: | 5,389.36 |
| Low: | 5,285.00 |
| Volume: | 195,042 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 5,306.90 | 5,351.90 | 5,277.33 | 5,286.26 | 180,309 | -14.79 | -0.28 |
| 2025-06-17 | 5,312.51 | 5,389.36 | 5,285.00 | 5,301.05 | 195,042 | -67.99 | -1.27 |
| 2025-06-16 | 5,324.98 | 5,379.69 | 5,313.02 | 5,369.04 | 223,579 | +70.66 | +1.33 |
| 2025-06-13 | 5,345.00 | 5,373.35 | 5,272.36 | 5,298.38 | 263,872 | -163.57 | -2.99 |
| 2025-06-12 | 5,465.12 | 5,488.00 | 5,425.81 | 5,461.95 | 160,768 | -4.33 | -0.08 |
| 2025-06-11 | 5,488.00 | 5,493.25 | 5,389.95 | 5,466.28 | 261,491 | -21.70 | -0.40 |
| 2025-06-10 | 5,529.95 | 5,546.13 | 5,435.27 | 5,487.98 | 178,596 | -51.43 | -0.93 |
| 2025-06-09 | 5,601.20 | 5,623.62 | 5,528.45 | 5,539.41 | 199,188 | -75.20 | -1.34 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 5,488.00 On 2025-06-12 |
5,272.36 On 2025-06-13 |
-180.02 | -3.29 | 5,488.00 On 2025-06-12 |
5,272.36 On 2025-06-13 |
-3.93 | 5,343.34 |
| 10D | 5,639.70 On 2025-06-05 |
5,272.36 On 2025-06-13 |
-270.74 | -4.87 | 5,639.70 On 2025-06-05 |
5,272.36 On 2025-06-13 |
-6.51 | 5,439.55 |
| 20D | 5,639.70 On 2025-06-05 |
5,261.00 On 2025-05-21 |
-24.42 | -0.46 | 5,639.70 On 2025-06-05 |
5,272.36 On 2025-06-13 |
-6.51 | 5,444.12 |
| WTD | 5,389.36 On 2025-06-17 |
5,277.33 On 2025-06-18 |
-12.12 | -0.23 | 5,389.36 On 2025-06-17 |
5,277.33 On 2025-06-18 |
-2.08 | 5,318.78 |
| MTD | 5,639.70 On 2025-06-05 |
5,272.36 On 2025-06-13 |
-232.67 | -4.22 | 5,639.70 On 2025-06-05 |
5,272.36 On 2025-06-13 |
-6.51 | 5,458.96 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |