BKNG: Booking Holdings Inc.

As of Friday, December 12th, 2025

$ 5,301.64

+21.96 +0.42%

Open: 5,308.92
High: 5,358.03
Low: 5,287.09
Volume: 198,802
Previous Close on Thursday, December 11th, 2025

$ 5,279.68

+2.48 +0.05%

Open: 5,276.42
High: 5,359.80
Low: 5,240.03
Volume: 232,216

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 5,308.92 5,358.03 5,287.09 5,301.64 198,802 +21.96 +0.42
2025-12-11 5,276.42 5,359.80 5,240.03 5,279.68 232,216 +2.48 +0.05
2025-12-10 5,173.50 5,365.59 5,064.69 5,277.20 446,858 +81.44 +1.57
2025-12-09 5,153.99 5,228.69 5,002.19 5,195.76 339,653 +18.37 +0.35
2025-12-08 5,188.60 5,209.45 5,119.67 5,177.39 303,494 -19.65 -0.38
2025-12-05 5,035.61 5,199.52 5,019.35 5,197.04 292,909 +169.84 +3.38
2025-12-04 5,065.00 5,081.59 5,019.88 5,027.20 16,721 -20.01 -0.40
2025-12-03 5,092.97 5,167.12 5,042.16 5,047.21 205,139 -87.86 -1.71
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 5,365.59
On 2025-12-10		 5,002.19
On 2025-12-09		 104.60 2.01 5,365.59
On 2025-12-10		 5,240.03
On 2025-12-11		 -2.34 5,246.33
10D 5,365.59
On 2025-12-10		 4,885.17
On 2025-12-01		 386.95 7.87 5,176.22
On 2025-12-02		 5,019.88
On 2025-12-04		 -3.02 5,153.00
20D 5,365.59
On 2025-12-10		 4,571.12
On 2025-11-20		 226.03 4.45 5,128.87
On 2025-11-14		 4,571.12
On 2025-11-20		 -10.87 4,990.75
WTD 5,365.59
On 2025-12-10		 5,002.19
On 2025-12-09		 104.60 2.01 5,365.59
On 2025-12-10		 5,240.03
On 2025-12-11		 -2.34 5,246.33
MTD 5,365.59
On 2025-12-10		 4,885.17
On 2025-12-01		 386.95 7.87 5,176.22
On 2025-12-02		 5,019.88
On 2025-12-04		 -3.02 5,153.00
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,301.64 +21.96 +0.42 198,802