BKNG: Booking Holdings Inc.

As of Friday, August 8th, 2025

$ 5,405.91

-26.19 -0.48%

Open: 5,454.02
High: 5,454.02
Low: 5,366.43
Volume: 186,014
Previous Close on Thursday, August 7th, 2025

$ 5,432.10

-104.21 -1.88%

Open: 5,550.00
High: 5,590.00
Low: 5,405.67
Volume: 200,085

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 5,454.02 5,454.02 5,366.43 5,405.91 186,014 -26.19 -0.48
2025-08-07 5,550.00 5,590.00 5,405.67 5,432.10 200,085 -104.21 -1.88
2025-08-06 5,474.47 5,538.83 5,415.00 5,536.31 198,636 +78.45 +1.44
2025-08-05 5,503.93 5,507.50 5,409.79 5,457.86 213,188 -18.23 -0.33
2025-08-04 5,412.00 5,481.01 5,339.42 5,476.09 236,649 +89.80 +1.67
2025-08-01 5,479.47 5,479.47 5,339.12 5,386.29 199,522 -117.77 -2.14
2025-07-31 5,625.00 5,664.41 5,493.68 5,504.06 288,260 -108.85 -1.94
2025-07-30 5,490.00 5,691.57 5,432.05 5,612.91 368,205 +22.14 +0.40
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 5,590.00
On 2025-08-07		 5,339.42
On 2025-08-04		 19.62 0.36 5,590.00
On 2025-08-07		 5,366.43
On 2025-08-08		 -4.00 5,461.65
10D 5,696.00
On 2025-07-29		 5,339.12
On 2025-08-01		 -226.36 -4.02 5,696.00
On 2025-07-29		 5,339.12
On 2025-08-01		 -6.27 5,508.11
20D 5,790.00
On 2025-07-15		 5,339.12
On 2025-08-01		 -311.19 -5.44 5,790.00
On 2025-07-15		 5,339.12
On 2025-08-01		 -7.79 5,601.94
WTD 5,590.00
On 2025-08-07		 5,339.42
On 2025-08-04		 19.62 0.36 5,590.00
On 2025-08-07		 5,366.43
On 2025-08-08		 -4.00 5,461.65
MTD 5,590.00
On 2025-08-07		 5,339.12
On 2025-08-01		 -98.15 -1.78 5,590.00
On 2025-08-07		 5,366.43
On 2025-08-08		 -4.00 5,449.09
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
REGN

Regeneron Pharmaceuticals Inc.

563.00 +3.20 +0.57 1,024,286
WYNN

Wynn Resorts Ltd.

106.41 -0.82 -0.76 4,211,094
MKSI

MKS Instruments Inc.

99.37 +0.60 +0.61 1,202,437
LGND

Ligand Pharmaceuticals Incorporated

150.06 +3.74 +2.56 195,533
BKNG

Booking Holdings Inc.

5,405.91 -26.19 -0.48 186,014