BKNG: Booking Holdings Inc.
$ 4,926.80 |
|
+61.80 +1.27% |
|
| Open: | 4,950.00 |
| High: | 4,976.96 |
| Low: | 4,894.45 |
| Volume: | 259,032 |
$ 4,865.00
+35.36 +0.73%
| Open: | 4,817.78 |
| High: | 4,901.60 |
| Low: | 4,798.17 |
| Volume: | 188,258 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-01-17 | 4,950.00 | 4,976.96 | 4,894.45 | 4,926.80 | 258,976 | +61.80 | +1.27 |
| 2025-01-16 | 4,817.78 | 4,901.60 | 4,798.17 | 4,865.00 | 188,258 | +35.36 | +0.73 |
| 2025-01-15 | 4,851.73 | 4,899.54 | 4,815.71 | 4,829.64 | 222,282 | +50.83 | +1.06 |
| 2025-01-14 | 4,781.83 | 4,809.08 | 4,751.08 | 4,778.81 | 194,947 | +14.91 | +0.31 |
| 2025-01-13 | 4,710.29 | 4,780.58 | 4,660.32 | 4,763.90 | 209,728 | +24.35 | +0.51 |
| 2025-01-10 | 4,809.21 | 4,835.85 | 4,700.16 | 4,739.55 | 305,372 | -132.87 | -2.73 |
| 2025-01-08 | 4,808.90 | 4,877.24 | 4,785.50 | 4,872.42 | 235,395 | +76.32 | +1.59 |
| 2025-01-07 | 4,881.41 | 4,889.36 | 4,788.00 | 4,796.10 | 220,274 | -113.69 | -2.32 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 4,976.96 On 2025-01-17 |
4,660.32 On 2025-01-13 |
187.25 | 3.95 | 4,780.58 On 2025-01-13 |
4,780.58 On 2025-01-13 |
0.00 | 4,832.83 |
| 10D | 4,976.96 On 2025-01-17 |
4,660.32 On 2025-01-13 |
1.51 | 0.03 | 4,961.95 On 2025-01-03 |
4,660.32 On 2025-01-13 |
-6.08 | 4,838.59 |
| 20D | 5,167.27 On 2024-12-18 |
4,660.32 On 2025-01-13 |
-228.16 | -4.43 | 5,167.27 On 2024-12-18 |
4,660.32 On 2025-01-13 |
-9.81 | 4,928.11 |
| WTD | 4,976.96 On 2025-01-17 |
4,660.32 On 2025-01-13 |
187.25 | 3.95 | 4,780.58 On 2025-01-13 |
4,780.58 On 2025-01-13 |
0.00 | 4,832.83 |
| MTD | 5,039.88 On 2025-01-02 |
4,660.32 On 2025-01-13 |
-41.62 | -0.84 | 5,039.88 On 2025-01-02 |
4,660.32 On 2025-01-13 |
-7.53 | 4,846.47 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
43,487.83 | +334.70 | +0.78 | 552,303,746 |
|
DJTA
Dow Jones Transportation Average |
16,431.26 | -169.75 | -1.02 | 113,159,058 |
|
SPX
S&P 500 Index |
5,996.66 | +59.32 | +1.00 | |
|
OEX
S&P 100 Index |
2,925.33 | +35.22 | +1.22 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,441.15 | +349.90 | +1.66 | |
|
NYA
NYSE Composite Index |
19,607.68 | +59.04 | +0.30 | |
|
XAX
NYSE AMEX Composite Index |
4,981.20 | -9.10 | -0.18 | |
|
RUI
RUSSELL 1000 Index |
3,293.76 | +31.67 | +0.97 | |
|
RUT
Russell 2000 Index |
2,275.88 | +9.09 | +0.40 | |
|
RUA
Russell 3000 Index |
3,432.27 | +32.10 | +0.94 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
15.96 | -0.64 | -3.86 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.65 | -0.15 | -0.72 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.75 | -0.15 | -0.75 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.14 | -0.21 | -1.14 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,397.54 | +128.60 | +1.25 |