BKNG: Booking Holdings Inc.

As of Friday, May 24th, 2024

$ 3,795.35

+42.67 +1.14%

Open: 3,760.00
High: 3,807.06
Low: 3,754.92
Volume: 151,154
Previous Close on Thursday, May 23rd, 2024

$ 3,752.68

-72.42 -1.89%

Open: 3,850.00
High: 3,850.00
Low: 3,731.79
Volume: 217,506
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 3,760.00 3,807.06 3,754.92 3,795.35 151,154 +42.67 +1.14
2024-05-23 3,850.00 3,850.00 3,731.79 3,752.68 217,506 -72.42 -1.89
2024-05-22 3,830.00 3,853.00 3,798.22 3,825.10 203,260 +2.76 +0.07
2024-05-21 3,772.21 3,827.82 3,749.11 3,822.34 223,133 +53.72 +1.43
2024-05-20 3,703.98 3,773.34 3,694.26 3,768.62 219,081 +60.27 +1.63
2024-05-17 3,758.24 3,758.24 3,690.51 3,708.35 198,408 -26.66 -0.71
2024-05-16 3,792.53 3,797.02 3,735.01 3,735.01 196,867 -57.52 -1.52
2024-05-15 3,783.27 3,796.87 3,749.20 3,792.53 192,096 +19.68 +0.52

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3,853.00
On 2024-05-22
3,694.26
On 2024-05-20
87.00 2.35 3,853.00
On 2024-05-22
3,731.79
On 2024-05-23
-3.15 3,792.82
10D 3,853.00
On 2024-05-22
3,690.51
On 2024-05-17
-10.40 -0.27 3,853.00
On 2024-05-22
3,731.79
On 2024-05-23
-3.15 3,771.78
20D 3,853.00
On 2024-05-22
3,393.95
On 2024-05-02
274.27 7.79 3,748.21
On 2024-05-03
3,520.93
On 2024-05-06
-6.06 3,680.01
WTD 3,853.00
On 2024-05-22
3,694.26
On 2024-05-20
87.00 2.35 3,853.00
On 2024-05-22
3,731.79
On 2024-05-23
-3.15 3,792.82
MTD 3,853.00
On 2024-05-22
3,393.95
On 2024-05-02
343.32 9.95 3,748.21
On 2024-05-03
3,520.93
On 2024-05-06
-6.06 3,701.85
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

3,795.35 +42.67 +1.14 151,154