BKNG Historical Intraday Prices

One-Minute OHLCV Data From December 1, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1669903080$2079.45$2079.45$2079.45$2079.45325$2083.904685
1669905000$2083.70$2084.99$2080.01$2080.014,126$2083.6386
1669905120$2083.29$2085.105$2083.29$2085.105317$2083.686264
1669905180$2084.305$2086.73$2084.295$2086.73300$2083.900031
1669905240$2079.00$2088.00$2078.95$2087.6351,900$2083.656385
1669905300$2087.30$2087.30$2087.30$2087.30112$2083.728692
1669905360$2085.55$2085.55$2085.55$2085.55300$2083.82932
1669905420$2089.73$2096.155$2089.73$2096.155700$2084.899719
1669905480$2095.245$2096.00$2091.685$2091.6851,000$2085.768574
1669905540$2090.8806$2090.8806$2085.085$2087.751,350$2086.255368
1669905600$2091.37$2091.38$2091.37$2091.38200$2086.368574
1669905660$2087.69$2094.065$2087.007$2087.007600$2086.553038
1669905780$2094.80$2094.80$2091.405$2091.9451,390$2087.332776
1669905900$2090.02$2091.65$2084.93$2084.93522$2087.370857
1669905960$2089.25$2096.83$2089.25$2095.001,051$2087.974731
1669906020$2095.47$2097.88$2095.47$2097.88790$2088.402036
1669906080$2092.94$2098.51$2092.25$2092.25657$2088.741552
1669906140$2094.80$2094.84$2091.29$2093.76700$2088.902749
1669906200$2090.575$2090.67$2087.08$2087.10771$2088.913967
1669906260$2091.21$2091.32$2091.21$2091.23595$2088.998699
1669906380$2092.28$2092.28$2091.00$2091.00200$2089.027616
1669906440$2087.47$2087.47$2087.47$2087.47100$2089.014428
1669906500$2089.25$2089.795$2089.25$2089.795300$2089.021936
1669906560$2090.81$2093.77$2090.81$2093.77400$2089.108308
1669906680$2094.47$2094.47$2094.47$2094.47100$2089.137231
1669906740$2094.79$2096.875$2094.79$2096.875300$2089.256087
1669906800$2097.77$2100.635$2092.09$2093.655572$2089.486126
1669906860$2090.14$2091.74$2087.255$2091.74595$2089.465339
1669906920$2087.47$2087.47$2087.47$2087.47100$2089.441165
1669907040$2087.98$2087.98$2085.11$2085.11200$2089.400263
1669907100$2085.76$2085.76$2078.66$2085.175800$2089.10518
1669907160$2084.73$2084.73$2084.73$2084.73100$2089.115682
1669907220$2081.72$2081.72$2077.04$2077.04200$2089.043671
1669907340$2079.20$2079.20$2079.20$2079.20100$2088.964759
1669907460$2073.71$2073.71$2073.71$2073.71100$2088.89192
1669907520$2071.50$2071.50$2071.50$2071.50100$2088.65046
1669907580$2065.40$2065.76$2065.40$2065.76342$2088.469533
1669907640$2064.385$2064.385$2064.385$2064.385100$2088.36397
1669907760$2065.14$2065.14$2063.06$2063.06353$2087.988671
1669907880$2059.04$2059.04$2055.76$2055.76300$2087.530192
1669908000$2053.36$2056.16$2053.36$2055.90300$2087.176739
1669908120$2056.20$2057.35$2056.20$2057.35200$2086.858374
1669908180$2053.965$2053.965$2053.965$2053.965100$2086.754778
1669908240$2054.015$2054.015$2054.015$2054.015100$2086.502568
1669908300$2048.00$2055.02$2048.00$2055.02400$2085.953102
1669908420$2057.84$2057.84$2057.84$2057.84100$2085.852941
1669908540$2057.26$2057.26$2057.26$2057.26100$2085.786437
1669908660$2054.66$2054.66$2054.66$2054.66100$2085.635531
1669908780$2056.11$2056.11$2056.11$2056.11106$2085.533339
1669908900$2055.81$2055.81$2055.81$2055.81100$2085.399854
1669909020$2057.43$2058.16$2057.43$2057.43350$2085.004168
1669909140$2056.74$2056.74$2056.74$2056.74100$2084.863707
1669909200$2055.69$2055.69$2055.69$2055.69110$2084.767946
1669909380$2054.96$2054.96$2054.96$2054.96100$2084.645689
1669909500$2054.73$2054.73$2054.73$2054.73100$2084.364438
1669909740$2057.80$2057.80$2057.80$2057.80100$2084.301927
1669909800$2059.52$2059.52$2059.52$2059.52100$2084.248241
1669909980$2063.51$2063.51$2063.51$2063.51100$2084.26124
1669910040$2063.51$2063.51$2060.77$2060.77500$2083.740975
1669910220$2055.425$2056.805$2055.425$2056.805200$2083.632474
1669910280$2060.37$2063.08$2060.37$2063.08430$2083.179874
1669910340$2064.50$2064.50$2064.50$2064.50100$2083.11731
1669910460$2065.14$2065.14$2065.14$2065.14100$2083.125912
1669910580$2062.86$2062.86$2062.64$2062.64200$2082.973243
1669910700$2065.46$2065.46$2065.46$2065.46200$2082.820895
1669910760$2060.00$2060.00$2060.00$2060.00100$2082.760693
1669910940$2062.54$2062.59$2062.34$2062.34400$2082.456367
1669911060$2063.98$2064.325$2063.98$2064.325200$2082.330617
1669911180$2060.00$2060.00$2057.982$2057.982678$2081.77357
1669911300$2060.745$2060.745$2059.06$2059.06300$2081.533784
1669911360$2057.61$2057.61$2057.61$2057.61100$2081.477892
1669911420$2054.78$2054.78$2054.78$2054.78100$2081.35975
1669911480$2056.11$2056.11$2056.11$2056.11100$2081.254346
1669911600$2057.70$2061.72$2057.64$2060.0951,452$2080.191475
1669911660$2058.3075$2058.3075$2058.3075$2058.3075100$2080.124888
1669911720$2058.44$2060.01$2058.44$2060.01200$2079.986309
1669911840$2059.22$2059.22$2059.22$2059.22100$2079.923296
1669911960$2061.28$2061.87$2059.72$2060.69500$2079.618107
1669912020$2060.53$2060.53$2060.53$2060.53100$2079.558732
1669912200$2063.30$2063.30$2063.30$2063.30100$2079.493851
1669912320$2061.12$2064.62$2061.12$2064.62700$2079.160453
1669912380$2061.6725$2061.6725$2061.6725$2061.6725100$2079.102969
1669912440$2065.77$2065.77$2065.77$2065.77100$2079.048456
1669912620$2065.24$2065.24$2065.24$2065.24100$2078.98278
1669912680$2060.10$2060.10$2060.10$2060.10100$2078.961464
1669912740$2063.14$2063.16$2061.71$2061.71397$2078.764216
1669912800$2063.97$2064.84$2063.415$2063.415700$2078.479044
1669912860$2064.66$2066.89$2064.66$2065.252,200$2077.690047
1669912920$2069.84$2069.84$2069.84$2069.84100$2077.721405
1669912980$2070.265$2070.265$2070.265$2070.265100$2077.700352
1669913040$2065.84$2065.84$2065.84$2065.84100$2077.670723
1669913400$2061.12$2061.12$2061.12$2061.12100$2077.626858
1669913460$2062.40$2062.40$2062.40$2062.40200$2077.541413
1669913520$2062.41$2063.32$2062.41$2063.32300$2077.344486
1669913580$2063.62$2064.34$2063.095$2063.10400$2077.263678
1669913880$2065.98$2065.98$2065.98$2065.98100$2077.233437
1669913940$2063.74$2063.74$2063.74$2063.74100$2077.207298
1669914120$2058.33$2058.55$2058.33$2058.37500$2076.957982
1669914180$2057.535$2057.535$2057.535$2057.535200$2076.857499
1669914300$2053.88$2053.88$2053.88$2053.88100$2076.801785
1669914420$2056.22$2056.22$2054.81$2054.81200$2076.692166
1669914480$2055.37$2057.20$2055.37$2057.20500$2076.429101
1669914600$2056.77$2057.33$2056.77$2057.33200$2076.301316
1669914660$2057.43$2057.43$2057.43$2057.43200$2076.231684
1669914900$2053.50$2053.50$2053.50$2053.50202$2076.10428
1669914960$2056.62$2056.62$2055.095$2055.095200$2076.0191
1669915320$2058.64$2060.56$2058.64$2060.56200$2075.912491
1669915380$2060.50$2060.50$2060.50$2060.50100$2075.898765
1669915440$2063.57$2063.57$2061.46$2061.46200$2075.835765
1669915500$2061.10$2061.10$2061.10$2061.10600$2075.595653
1669915560$2059.96$2059.96$2059.96$2059.96100$2075.581159
1669915620$2062.13$2062.13$2062.13$2062.13100$2075.549058
1669915800$2059.70$2059.70$2059.70$2059.70100$2075.511539
1669915860$2062.90$2063.89$2062.90$2063.89200$2075.43985
1669916100$2063.65$2063.65$2063.65$2063.65500$2075.293558
1669916160$2065.53$2068.37$2065.53$2068.37700$2075.17857
1669916280$2069.00$2069.00$2069.00$2069.00400$2075.128937
1669916340$2066.61$2066.82$2066.07$2066.671,000$2074.926989
1669916400$2066.285$2066.285$2066.285$2066.285200$2074.883413
1669916520$2063.00$2063.00$2063.00$2063.00100$2074.828664
1669916580$2062.435$2062.435$2062.435$2062.435100$2074.830533
1669916700$2060.72$2060.72$2060.72$2060.72100$2074.807129
1669916820$2057.78$2057.78$2057.78$2057.78100$2074.766572
1669916880$2060.12$2060.86$2060.12$2060.86200$2074.673383
1669916940$2058.555$2058.555$2058.555$2058.555114$2074.654416
1669917120$2061.35$2061.35$2061.35$2061.35100$2074.631944
1669917180$2060.26$2060.26$2060.26$2060.26100$2074.603123
1669917240$2060.00$2060.00$2059.55$2059.55556$2074.424552
1669917300$2059.24$2059.24$2057.53$2057.53200$2074.35132
1669917420$2059.18$2059.18$2059.18$2059.18100$2074.318453
1669917480$2056.685$2056.685$2056.685$2056.685100$2074.261229
1669917600$2058.70$2058.70$2058.59$2058.59200$2074.216105
1669917780$2060.64$2060.64$2060.64$2060.64100$2074.168112
1669917900$2062.98$2063.15$2062.98$2063.15200$2074.127006
1669917960$2065.52$2065.52$2065.52$2065.52100$2074.120241
1669918080$2066.60$2066.60$2066.60$2066.60100$2074.105232
1669918140$2066.43$2066.43$2066.12$2066.12200$2074.070383
1669918200$2065.57$2065.57$2065.57$2065.57100$2074.053056
1669918320$2064.94$2064.94$2064.94$2064.94100$2074.032796
1669918380$2063.565$2063.565$2063.565$2063.565100$2074.012781
1669918620$2059.78$2059.78$2059.78$2059.78100$2073.946258
1669918860$2057.10$2057.10$2057.10$2057.10100$2073.901247
1669918920$2059.84$2060.67$2059.84$2060.67200$2073.856017
1669919100$2058.61$2064.36$2058.61$2062.98401$2073.767618
1669919280$2058.48$2058.48$2058.48$2058.48100$2073.750636
1669919580$2060.15$2060.15$2059.60$2059.60300$2073.674749
1669919700$2062.82$2063.92$2062.82$2063.92200$2073.632199
1669919760$2064.84$2064.84$2062.85$2062.85200$2073.575275
1669919940$2064.07$2064.07$2064.07$2064.07100$2073.563046
1669920120$2063.325$2064.70$2063.325$2064.70200$2073.504487
1669920180$2063.94$2063.94$2063.94$2063.94100$2073.51358
1669920240$2065.96$2066.91$2064.676$2065.761,535$2073.274574
1669920300$2065.71$2065.71$2065.71$2065.71200$2073.244782
1669920420$2062.81$2062.81$2062.81$2062.81100$2073.223698
1669920660$2062.69$2063.21$2062.69$2063.21200$2073.178155
1669920780$2062.82$2062.82$2062.82$2062.82100$2073.160026
1669920840$2063.00$2063.00$2063.00$2063.00200$2073.115099
1669920900$2063.78$2063.78$2063.78$2063.78100$2073.103965
1669920960$2061.6875$2061.6875$2061.6875$2061.6875100$2073.08264
1669921320$2059.83$2059.83$2059.83$2059.83100$2073.055863
1669921440$2059.14$2059.14$2059.14$2059.14100$2073.010633
1669921620$2056.85$2060.93$2056.85$2060.93200$2072.957011
1669921680$2058.92$2058.92$2058.92$2058.92200$2072.921154
1669921740$2059.78$2061.12$2059.78$2061.12700$2072.750773
1669921860$2062.42$2062.42$2062.42$2062.42100$2072.731828
1669921980$2063.805$2064.29$2063.805$2064.29400$2072.676173
1669922040$2063.67$2063.67$2063.67$2063.67100$2072.625567
1669922100$2064.405$2064.405$2064.405$2064.405100$2072.640496
1669922160$2065.00$2065.38$2063.66$2063.661,200$2072.473973
1669922220$2064.48$2065.31$2063.98$2065.31400$2072.412137
1669922400$2065.64$2065.93$2065.64$2065.93200$2072.390753
1669922760$2065.29$2065.29$2064.80$2064.80300$2072.344564
1669922940$2063.64$2064.75$2063.64$2064.75200$2072.315843
1669923000$2061.00$2061.31$2061.00$2061.31200$2072.284699
1669923120$2060.56$2060.56$2060.56$2060.56100$2072.262444
1669923180$2060.50$2060.75$2060.50$2060.75200$2072.205711
1669923240$2062.08$2062.20$2061.215$2061.755404$2072.149798
1669923300$2061.31$2061.31$2061.03$2061.03200$2072.092112
1669923360$2060.18$2061.87$2060.18$2061.87600$2071.978583
1669923840$2059.09$2059.09$2059.09$2059.09100$2071.974147
1669924020$2059.14$2059.14$2059.14$2059.14200$2071.924858
1669924080$2059.91$2059.91$2058.79$2058.79253$2071.870557
1669924140$2060.485$2061.88$2060.47$2061.88400$2071.781235
1669924200$2061.97$2062.82$2061.97$2062.82200$2071.768643
1669924260$2064.04$2064.04$2063.125$2063.125200$2071.740456
1669924320$2063.95$2063.95$2062.24$2063.155593$2071.648966
1669924380$2062.34$2063.11$2062.34$2063.11200$2071.606922
1669924620$2062.26$2062.26$2062.26$2062.26100$2071.607452
1669924860$2065.54$2065.54$2065.54$2065.54100$2071.593454
1669924920$2065.56$2065.91$2065.56$2065.91200$2071.572723
1669924980$2066.96$2067.36$2066.69$2067.302,324$2071.416033
1669925040$2067.00$2067.00$2067.00$2067.00100$2071.409963
1669925100$2068.00$2068.55$2068.00$2068.55200$2071.39851
1669925160$2068.25$2068.69$2068.25$2068.69300$2071.386146
1669925220$2067.655$2068.66$2067.655$2068.66200$2071.376014
1669925340$2068.755$2068.755$2068.755$2068.755100$2071.368988
1669925400$2067.76$2067.85$2066.60$2067.85800$2071.316556
1669925460$2067.135$2067.135$2067.135$2067.135100$2071.310326
1669925520$2067.53$2067.53$2067.07$2067.07400$2071.286496
1669925820$2065.04$2065.175$2065.04$2065.175200$2071.263773
1669925940$2066.16$2066.16$2064.285$2064.285200$2071.248848
1669926120$2063.24$2064.145$2063.24$2064.145300$2071.208693
1669926420$2062.95$2063.79$2062.95$2063.79500$2071.155212
1669926480$2064.275$2064.275$2063.42$2063.42300$2071.114479
1669926600$2061.88$2061.88$2061.88$2061.88100$2071.108426
1669926660$2063.14$2063.14$2063.14$2063.14300$2071.050855
1669926840$2064.04$2064.04$2062.505$2062.505700$2070.994041
1669926900$2064.99$2064.99$2064.99$2064.99100$2070.977326
1669926960$2065.10$2065.10$2065.10$2065.10100$2070.975305
1669927080$2066.39$2066.39$2066.38$2066.38200$2070.962397
1669927140$2066.68$2066.68$2066.68$2066.68100$2070.95608
1669927260$2064.695$2065.755$2064.695$2065.755300$2070.932868
1669927380$2067.05$2067.81$2065.685$2067.81400$2070.909041
1669927500$2068.29$2068.29$2066.40$2066.56700$2070.863267
1669927740$2064.08$2064.205$2064.08$2064.205517$2070.81148
1669927800$2064.10$2064.10$2062.78$2062.78500$2070.70927
1669927860$2062.10$2063.52$2061.62$2063.52849$2070.644824
1669927920$2061.635$2063.295$2061.635$2062.64400$2070.612271
1669927980$2061.57$2063.61$2060.33$2060.331,100$2070.49079
1669928040$2060.97$2060.97$2059.55$2059.55400$2070.41072
1669928100$2060.52$2060.52$2057.26$2059.275700$2070.327986
1669928160$2059.94$2059.94$2058.85$2058.851,000$2070.181348
1669928220$2057.05$2060.68$2057.05$2060.68600$2070.095529
1669928280$2059.80$2061.525$2059.56$2061.525700$2070.003456
1669928340$2062.045$2062.045$2058.41$2059.512,887$2069.635941
1669928400$2060.29$2060.29$2060.29$2060.2929,523$2067.034194
1669928520$2060.29$2060.29$2060.29$2060.29165$2067.023462
1669928640$2060.2694$2060.2694$2060.2694$2060.26942,120$2066.973905
1669928820$2060.29$2060.29$2060.29$2060.29324$2066.966428