BKNG: Booking Holdings Inc.

As of Thursday, July 10th, 2025

$ 5,718.51

+50.47 +0.89%

Open: 5,722.12
High: 5,766.29
Low: 5,664.15
Volume: 168,191
Previous Close on Wednesday, July 9th, 2025

$ 5,668.04

-45.29 -0.79%

Open: 5,760.27
High: 5,767.00
Low: 5,653.12
Volume: 185,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 5,722.12 5,766.29 5,664.15 5,718.51 168,191 +50.47 +0.89
2025-07-09 5,760.27 5,767.00 5,653.12 5,668.04 185,040 -45.29 -0.79
2025-07-08 5,815.00 5,839.41 5,678.00 5,713.33 236,790 -102.59 -1.76
2025-07-07 5,725.38 5,815.92 5,707.93 5,815.92 175,854 +99.12 +1.73
2025-07-03 5,697.29 5,760.40 5,652.99 5,716.80 131,068 +15.04 +0.26
2025-07-02 5,690.00 5,710.21 5,640.00 5,701.76 197,055 -28.97 -0.51
2025-07-01 5,740.80 5,795.77 5,681.28 5,730.73 211,802 -58.51 -1.01
2025-06-30 5,704.10 5,799.01 5,691.52 5,789.24 287,618 +96.11 +1.69
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 5,839.41
On 2025-07-08		 5,652.99
On 2025-07-03		 16.75 0.29 5,839.41
On 2025-07-08		 5,653.12
On 2025-07-09		 -3.19 5,726.52
10D 5,839.41
On 2025-07-08		 5,501.45
On 2025-06-26		 233.16 4.25 5,839.41
On 2025-07-08		 5,653.12
On 2025-07-09		 -3.19 5,714.35
20D 5,839.41
On 2025-07-08		 5,235.65
On 2025-06-23		 230.53 4.20 5,493.25
On 2025-06-11		 5,235.65
On 2025-06-23		 -4.69 5,546.57
WTD 5,839.41
On 2025-07-08		 5,653.12
On 2025-07-09		 1.71 0.03 5,839.41
On 2025-07-08		 5,653.12
On 2025-07-09		 -3.19 5,728.95
MTD 5,839.41
On 2025-07-08		 5,640.00
On 2025-07-02		 -70.73 -1.22 5,839.41
On 2025-07-08		 5,653.12
On 2025-07-09		 -3.19 5,723.58
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,718.51 +50.47 +0.89 168,191