BKNG: Booking Holdings Inc.

As of Tuesday, March 11th, 2025

$ 4,353.41

-97.62 -2.19%

Open: 4,400.01
High: 4,429.44
Low: 4,308.02
Volume: 403,411
Previous Close on Monday, March 10th, 2025

$ 4,451.03

-222.35 -4.76%

Open: 4,583.16
High: 4,583.16
Low: 4,405.92
Volume: 359,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 4,400.01 4,429.44 4,308.02 4,353.41 403,411 -97.62 -2.19
2025-03-10 4,583.16 4,583.16 4,405.92 4,451.03 359,402 -222.35 -4.76
2025-03-07 4,678.75 4,725.43 4,601.49 4,673.38 292,799 -22.59 -0.48
2025-03-06 4,816.01 4,871.71 4,686.25 4,695.97 304,937 -221.49 -4.50
2025-03-05 4,894.61 4,949.48 4,842.24 4,917.46 212,462 +19.06 +0.39
2025-03-04 4,849.42 4,967.95 4,790.64 4,898.40 389,684 -47.75 -0.97
2025-03-03 5,016.01 5,054.75 4,914.10 4,946.15 351,740 -69.86 -1.39
2025-02-28 4,938.15 5,016.01 4,896.11 5,016.01 303,254 +97.88 +1.99
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 4,949.48
On 2025-03-05		 4,308.02
On 2025-03-11		 -544.99 -11.13 4,949.48
On 2025-03-05		 4,308.02
On 2025-03-11		 -12.96 4,618.25
10D 5,129.00
On 2025-02-26		 4,308.02
On 2025-03-11		 -680.42 -13.52 5,129.00
On 2025-02-26		 4,308.02
On 2025-03-11		 -16.01 4,790.45
20D 5,282.00
On 2025-02-21		 4,308.02
On 2025-03-11		 -560.07 -11.40 5,282.00
On 2025-02-21		 4,308.02
On 2025-03-11		 -18.44 4,910.86
WTD 4,583.16
On 2025-03-10		 4,308.02
On 2025-03-11		 -319.97 -6.85 4,583.16
On 2025-03-10		 4,308.02
On 2025-03-11		 -6.00 4,402.22
MTD 5,054.75
On 2025-03-03		 4,308.02
On 2025-03-11		 -662.60 -13.21 5,054.75
On 2025-03-03		 4,308.02
On 2025-03-11		 -14.77 4,705.11
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
GNL

Global Net Lease Inc.

7.89 -0.11 -1.38 1,960,670
BKNG

Booking Holdings Inc.

4,353.41 -97.62 -2.19 403,411