BKNG: Booking Holdings Inc.

As of Thursday, August 20th, 2026

$ 209.87

-3.13 -1.47%

Open: 212.00
High: 213.00
Low: 209.51
Volume: 3,779,841
Previous Close on Wednesday, August 19th, 2026

$ 213.00

+4.75 +2.28%

Open: 208.20
High: 216.42
Low: 207.44
Volume: 5,142,828

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-20 212.00 213.00 209.51 209.87 3,779,841 -3.13 -1.47
2026-08-19 208.20 216.42 207.44 213.00 5,142,828 +4.75 +2.28
2026-08-18 205.75 211.64 204.81 208.25 4,530,118 +3.49 +1.70
2026-08-17 210.83 213.49 204.02 204.76 5,048,182 -7.30 -3.44
2026-08-14 212.56 214.93 211.71 212.06 4,103,973 -1.28 -0.60
2026-08-13 213.00 214.38 208.53 213.34 3,534,181 +1.08 +0.51
2026-08-12 209.57 212.87 208.00 212.26 3,174,644 -0.61 -0.29
2026-08-11 210.00 214.36 208.77 212.87 3,487,762 -0.01 0.00
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 216.42
On 2026-08-19		 204.02
On 2026-08-17		 -3.47 -1.63 214.93
On 2026-08-14		 204.02
On 2026-08-17		 -5.08 209.59
10D 216.42
On 2026-08-19		 204.02
On 2026-08-17		 2.48 1.20 215.69
On 2026-08-07		 204.02
On 2026-08-17		 -5.41 211.37
20D 216.42
On 2026-08-19		 174.50
On 2026-07-24		 37.04 21.43 204.61
On 2026-07-29		 190.15
On 2026-07-30		 -7.07 203.30
WTD 216.42
On 2026-08-19		 204.02
On 2026-08-17		 -2.19 -1.03 213.49
On 2026-08-17		 204.81
On 2026-08-18		 -4.07 208.97
MTD 216.42
On 2026-08-19		 190.37
On 2026-08-04		 16.97 8.80 215.69
On 2026-08-07		 204.02
On 2026-08-17		 -5.41 208.22
As of Thursday, August 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

344.64 -11.59 -3.25 5,342,970
KO

The Coca-Cola Company

90.50 +0.15 +0.17 14,895,225
PFE

Pfizer Inc.

27.79 -0.45 -1.59 29,138,483
VZ

Verizon Communications Inc.

49.19 -0.17 -0.34 12,481,199
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,759.21 -703.84 -1.32 433,724,883
DJTA

Dow Jones Transportation Average

21,382.25 -78.59 -0.37 58,815,185
SPX

S&P 500 Index

7,641.16 -66.82 -0.87
OEX

S&P 100 Index

3,765.18 -35.37 -0.93
NDX

NASDAQ 100 Index

29,213.16 -212.86 -0.72
NYA

NYSE Composite Index

24,548.26 -159.01 -0.64
XAX

NYSE AMEX Composite Index

9,058.25 +25.19 +0.28
RUI

RUSSELL 1000 Index

4,166.33 -37.08 -0.88
RUT

Russell 2000 Index

2,992.43 -40.51 -1.34
RUA

Russell 3000 Index

4,349.88 -39.56 -0.90
VIX

CBOE Volatility Index

15.99 +1.10 +7.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.87 +0.18 +0.79
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 +0.33 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.04 +0.47 +2.53
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

209.87 -3.13 -1.47 3,779,841