BKNG: Booking Holdings Inc.

As of Friday, January 17th, 2025

$ 4,926.80

+61.80 +1.27%

Open: 4,950.00
High: 4,976.96
Low: 4,894.45
Volume: 258,976
Previous Close on Thursday, January 16th, 2025

$ 4,865.00

+35.36 +0.73%

Open: 4,817.78
High: 4,901.60
Low: 4,798.17
Volume: 188,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 4,950.00 4,976.96 4,894.45 4,926.80 258,976 +61.80 +1.27
2025-01-16 4,817.78 4,901.60 4,798.17 4,865.00 188,258 +35.36 +0.73
2025-01-15 4,851.73 4,899.54 4,815.71 4,829.64 222,282 +50.83 +1.06
2025-01-14 4,781.83 4,809.08 4,751.08 4,778.81 194,947 +14.91 +0.31
2025-01-13 4,710.29 4,780.58 4,660.32 4,763.90 209,728 +24.35 +0.51
2025-01-10 4,809.21 4,835.85 4,700.16 4,739.55 305,372 -132.87 -2.73
2025-01-08 4,808.90 4,877.24 4,785.50 4,872.42 235,395 +76.32 +1.59
2025-01-07 4,881.41 4,889.36 4,788.00 4,796.10 220,274 -113.69 -2.32
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 4,976.96
On 2025-01-17		 4,660.32
On 2025-01-13		 187.25 3.95 4,780.58
On 2025-01-13		 4,780.58
On 2025-01-13		 0.00 4,832.83
10D 4,976.96
On 2025-01-17		 4,660.32
On 2025-01-13		 1.51 0.03 4,961.95
On 2025-01-03		 4,660.32
On 2025-01-13		 -6.08 4,838.59
20D 5,167.27
On 2024-12-18		 4,660.32
On 2025-01-13		 -228.16 -4.43 5,167.27
On 2024-12-18		 4,660.32
On 2025-01-13		 -9.81 4,928.11
WTD 4,976.96
On 2025-01-17		 4,660.32
On 2025-01-13		 187.25 3.95 4,780.58
On 2025-01-13		 4,780.58
On 2025-01-13		 0.00 4,832.83
MTD 5,039.88
On 2025-01-02		 4,660.32
On 2025-01-13		 -41.62 -0.84 5,039.88
On 2025-01-02		 4,660.32
On 2025-01-13		 -7.53 4,846.47
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,783,540
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,797,297
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,057,740
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,859,788
VIX

CBOE Volatility Index

15.97 -0.63 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 551,799,831
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 112,770,965
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.97 -0.63 -3.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 -0.14 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.15 -0.20 -1.09
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

4,926.80 +61.80 +1.27 258,976