BKNG: Booking Holdings Inc.

As of Friday, May 30th, 2025

$ 5,502.00

-- 0 0%

Open: 5,502.00
High: 5,502.00
Low: 5,502.00
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 5,502.00

+26.74 +0.49%

Open: 5,480.00
High: 5,509.67
Low: 5,435.91
Volume: 193,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 5,480.00 5,509.67 5,435.91 5,502.00 193,424 +26.74 +0.49
2025-05-28 5,451.74 5,505.00 5,451.74 5,475.26 188,388 +23.52 +0.43
2025-05-27 5,356.92 5,471.78 5,356.92 5,451.74 257,303 +118.94 +2.23
2025-05-23 5,280.73 5,337.24 5,272.66 5,332.80 152,410 -9.11 -0.17
2025-05-22 5,297.49 5,351.80 5,285.92 5,341.91 135,984 +48.60 +0.92
2025-05-21 5,286.60 5,334.09 5,261.00 5,293.31 130,866 -17.37 -0.33
2025-05-20 5,332.98 5,374.97 5,290.00 5,310.68 178,295 -67.32 -1.25
2025-05-19 5,315.02 5,379.98 5,227.23 5,378.00 158,687 +60.93 +1.15
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 5,509.67
On 2025-05-29		 5,272.66
On 2025-05-23		 208.69 3.94 5,351.80
On 2025-05-22		 5,272.66
On 2025-05-23		 -1.48 5,420.74
10D 5,509.67
On 2025-05-29		 5,209.01
On 2025-05-15		 285.45 5.47 5,379.98
On 2025-05-19		 5,261.00
On 2025-05-21		 -2.21 5,364.05
20D 5,509.67
On 2025-05-29		 4,970.00
On 2025-05-01		 402.72 7.90 5,250.00
On 2025-05-05		 5,038.00
On 2025-05-09		 -4.04 5,270.31
WTD 5,509.67
On 2025-05-29		 5,356.92
On 2025-05-27		 169.20 3.17 5,471.78
On 2025-05-27		 5,471.78
On 2025-05-27		 0.00 5,476.33
MTD 5,509.67
On 2025-05-29		 4,970.00
On 2025-05-01		 402.72 7.90 5,250.00
On 2025-05-05		 5,038.00
On 2025-05-09		 -4.04 5,270.31
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.00 -0.16 -0.07 1,188,568
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,183,588
PFE

Pfizer Inc.

23.51 +0.06 +0.23 8,099,885
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 3,164,206
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,167.04 -48.69 -0.12 182,904,309
DJTA

Dow Jones Transportation Average

14,677.53 -67.85 -0.46 42,677,231
SPX

S&P 500 Index

5,895.16 -17.01 -0.29
OEX

S&P 100 Index

2,876.97 -8.63 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,290.30 -73.65 -0.34
NYA

NYSE Composite Index

19,726.45 -17.40 -0.09
XAX

NYSE AMEX Composite Index

5,190.07 -22.04 -0.42
RUI

RUSSELL 1000 Index

3,227.01 -8.55 -0.26
RUT

Russell 2000 Index

2,069.38 -5.39 -0.26
RUA

Russell 3000 Index

3,351.46 -8.88 -0.26
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.17 +0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 +0.12 +0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.97 -22.09 -0.22
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

5,502.00 0.00 0.00