BKNG: Booking Holdings Inc.

As of Wednesday, April 16th, 2025

$ 4,540.84

-71.60 -1.55%

Open: 4,573.85
High: 4,627.76
Low: 4,491.77
Volume: 247,541
Previous Close on Tuesday, April 15th, 2025

$ 4,612.44

+55.60 +1.22%

Open: 4,599.99
High: 4,617.51
Low: 4,524.09
Volume: 215,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 4,573.85 4,627.76 4,491.77 4,540.84 247,533 -71.60 -1.55
2025-04-15 4,599.99 4,617.51 4,524.09 4,612.44 215,661 +55.60 +1.22
2025-04-14 4,701.70 4,701.70 4,547.42 4,556.84 286,846 -29.69 -0.65
2025-04-11 4,508.22 4,643.68 4,434.94 4,586.53 304,774 +91.89 +2.04
2025-04-10 4,525.60 4,558.86 4,373.84 4,494.64 412,503 -121.68 -2.64
2025-04-09 4,126.18 4,653.81 4,096.23 4,616.32 601,646 +452.17 +10.86
2025-04-08 4,375.01 4,430.51 4,129.58 4,164.15 332,158 -80.53 -1.90
2025-04-07 4,170.08 4,463.92 4,107.41 4,244.68 550,467 -39.34 -0.92
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 4,701.70
On 2025-04-14		 4,373.84
On 2025-04-10		 -75.48 -1.64 4,701.70
On 2025-04-14		 4,491.77
On 2025-04-16		 -4.47 4,558.26
10D 4,701.70
On 2025-04-14		 4,096.23
On 2025-04-09		 -148.46 -3.17 4,523.76
On 2025-04-03		 4,107.41
On 2025-04-07		 -9.20 4,455.10
20D 4,807.34
On 2025-03-27		 4,096.23
On 2025-04-09		 -51.05 -1.11 4,807.34
On 2025-03-27		 4,096.23
On 2025-04-09		 -14.79 4,568.90
WTD 4,701.70
On 2025-04-14		 4,491.77
On 2025-04-16		 -45.69 -1.00 4,701.70
On 2025-04-14		 4,491.77
On 2025-04-16		 -4.47 4,570.04
MTD 4,729.60
On 2025-04-02		 4,096.23
On 2025-04-09		 -66.07 -1.43 4,729.60
On 2025-04-02		 4,096.23
On 2025-04-09		 -13.39 4,493.84
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

1.17 +0.05 +4.46 1,908,747
STKS

The ONE Group Hospitality Inc.

2.70 -0.07 -2.35 112,355
SNDR

Schneider National Inc.

21.72 -0.48 -2.16 770,392
BMRN

Biomarin Pharmaceutical Inc.

58.82 -1.20 -2.00 1,242,606
BKNG

Booking Holdings Inc.

4,540.84 -71.60 -1.55 247,541