BKNG: Booking Holdings Inc.

As of Thursday, April 25th, 2024

$ 3,502.48

-15.04 -0.43%

Open: 3,522.72
High: 3,525.00
Low: 3,466.27
Volume: 142,590
Previous Close on Wednesday, April 24th, 2024

$ 3,517.52

-14.43 -0.41%

Open: 3,505.25
High: 3,571.11
Low: 3,505.25
Volume: 154,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 3,522.72 3,525.00 3,466.27 3,502.48 141,942 -15.04 -0.43
2024-04-24 3,505.25 3,571.11 3,505.25 3,517.52 154,565 -14.43 -0.41
2024-04-23 3,468.22 3,546.90 3,468.22 3,531.95 151,430 +68.95 +1.99
2024-04-22 3,441.12 3,492.52 3,424.52 3,463.00 202,275 +48.18 +1.41
2024-04-19 3,460.51 3,478.19 3,405.16 3,414.82 214,853 -15.32 -0.45
2024-04-18 3,470.00 3,485.16 3,424.14 3,430.14 156,693 -13.77 -0.40
2024-04-17 3,472.98 3,493.41 3,430.57 3,443.91 155,359 -23.86 -0.69
2024-04-16 3,470.53 3,497.47 3,450.79 3,467.77 210,610 -17.86 -0.51
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 3,571.11
On 2024-04-24		 3,405.16
On 2024-04-19		 72.34 2.11 3,571.11
On 2024-04-24		 3,466.27
On 2024-04-25		 -2.94 3,485.95
10D 3,625.23
On 2024-04-15		 3,405.16
On 2024-04-19		 -135.39 -3.72 3,625.23
On 2024-04-15		 3,405.16
On 2024-04-19		 -6.07 3,478.90
20D 3,694.64
On 2024-03-28		 3,405.16
On 2024-04-19		 -171.02 -4.66 3,694.64
On 2024-03-28		 3,405.16
On 2024-04-19		 -7.84 3,535.74
WTD 3,571.11
On 2024-04-24		 3,424.52
On 2024-04-22		 87.66 2.57 3,571.11
On 2024-04-24		 3,466.27
On 2024-04-25		 -2.94 3,503.74
MTD 3,671.48
On 2024-04-04		 3,405.16
On 2024-04-19		 -125.40 -3.46 3,671.48
On 2024-04-04		 3,405.16
On 2024-04-19		 -7.25 3,530.89
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
BKNG

Booking Holdings Inc.

3,502.48 -15.04 -0.43 142,590