BKNG: Booking Holdings Inc.

As of Friday, July 18th, 2025

$ 5,702.90

+18.96 +0.33%

Open: 5,749.59
High: 5,749.59
Low: 5,684.00
Volume: 147,046
Previous Close on Thursday, July 17th, 2025

$ 5,683.94

+25.81 +0.46%

Open: 5,656.50
High: 5,718.42
Low: 5,646.40
Volume: 141,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 5,749.59 5,749.59 5,684.00 5,702.90 147,046 +18.96 +0.33
2025-07-17 5,656.50 5,718.42 5,646.40 5,683.94 141,427 +25.81 +0.46
2025-07-16 5,652.96 5,677.35 5,625.22 5,658.13 168,534 -17.40 -0.31
2025-07-15 5,743.61 5,790.00 5,640.00 5,675.53 163,664 -90.51 -1.57
2025-07-14 5,697.36 5,769.94 5,689.03 5,766.04 134,121 +48.94 +0.86
2025-07-11 5,692.62 5,725.39 5,660.65 5,717.10 150,929 -1.41 -0.02
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
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 5,790.00
On 2025-07-15		 5,625.22
On 2025-07-16		 -14.20 -0.25 5,790.00
On 2025-07-15		 5,625.22
On 2025-07-16		 -2.85 5,697.31
10D 5,839.41
On 2025-07-08		 5,625.22
On 2025-07-16		 -13.90 -0.24 5,839.41
On 2025-07-08		 5,625.22
On 2025-07-16		 -3.67 5,711.94
20D 5,839.41
On 2025-07-08		 5,235.65
On 2025-06-23		 416.64 7.88 5,839.41
On 2025-07-08		 5,625.22
On 2025-07-16		 -3.67 5,647.61
WTD 5,790.00
On 2025-07-15		 5,625.22
On 2025-07-16		 -14.20 -0.25 5,790.00
On 2025-07-15		 5,625.22
On 2025-07-16		 -2.85 5,697.31
MTD 5,839.41
On 2025-07-08		 5,625.22
On 2025-07-16		 -86.34 -1.49 5,839.41
On 2025-07-08		 5,625.22
On 2025-07-16		 -3.67 5,712.98
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,702.90 +18.96 +0.33 147,046