BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 18, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652880600$2120.00$2132.41$2108.275$2132.364,508$2121.689644
1652880720$2129.41$2134.06$2129.41$2134.06300$2121.904738
1652880780$2134.00$2134.00$2119.49$2124.361,100$2121.877378
1652880840$2120.56$2127.20$2120.56$2127.20717$2122.099445
1652880900$2123.22$2123.22$2122.19$2122.31300$2122.108774
1652880960$2126.04$2126.41$2120.145$2120.1451,199$2122.3919
1652881020$2120.795$2120.795$2120.795$2120.795100$2122.413266
1652881080$2118.00$2118.00$2118.00$2118.00200$2122.08078
1652881140$2114.15$2116.145$2110.10$2110.10300$2121.875286
1652881200$2109.71$2109.71$2109.71$2109.71100$2121.752342
1652881320$2112.2025$2112.2025$2110.00$2110.001,000$2120.702349
1652881380$2109.13$2113.76$2109.13$2111.3675400$2120.25878
1652881440$2114.77$2115.23$2110.10$2110.10488$2119.94308
1652881500$2113.78$2113.78$2113.495$2113.495200$2119.83224
1652881620$2116.63$2122.63$2116.57$2122.63300$2119.854712
1652881680$2126.52$2133.09$2126.52$2126.53700$2120.378287
1652881800$2115.87$2127.73$2112.55$2112.55400$2120.326678
1652881860$2117.96$2117.96$2117.96$2117.96100$2120.298987
1652881920$2112.36$2118.63$2112.36$2117.925601$2120.172058
1652881980$2120.81$2123.24$2119.07$2123.24401$2120.222577
1652882040$2122.83$2122.83$2112.16$2112.16400$2120.154167
1652882100$2110.00$2110.00$2107.14$2109.27300$2119.847245
1652882160$2104.68$2105.12$2099.87$2100.001,447$2118.182486
1652882220$2095.64$2095.64$2095.64$2095.64100$2118.217716
1652882280$2097.38$2097.38$2093.1401$2093.1401200$2117.918626
1652882340$2103.78$2103.78$2103.78$2103.78700$2117.309049
1652882400$2101.86$2106.45$2101.86$2106.45340$2117.021724
1652882460$2106.45$2113.59$2106.45$2113.59400$2116.859213
1652882520$2114.00$2114.00$2114.00$2114.00100$2116.872226
1652882640$2112.27$2112.27$2112.07$2112.07200$2116.769616
1652882700$2113.04$2114.18$2113.04$2114.18200$2116.762457
1652882820$2114.20$2114.20$2114.20$2114.20200$2116.747557
1652883000$2110.64$2110.64$2110.64$2110.64125$2116.70137
1652883060$2105.86$2105.86$2105.86$2105.86105$2116.644544
1652883120$2110.36$2110.36$2109.41$2109.41200$2116.57758
1652883240$2112.03$2116.00$2112.03$2116.00300$2116.536803
1652883300$2117.13$2117.395$2115.945$2117.06737$2116.552463
1652883420$2119.21$2119.21$2119.21$2119.21100$2116.569649
1652883480$2118.20$2118.20$2118.20$2118.20100$2116.57457
1652883540$2115.11$2115.11$2115.11$2115.11100$2116.554433
1652883600$2120.05$2120.20$2120.05$2120.20200$2116.647833
1652883660$2120.0524$2120.0524$2120.0524$2120.0524350$2116.674008
1652883720$2117.17$2117.17$2117.17$2117.17100$2116.66602
1652883840$2114.87$2119.355$2114.87$2119.355300$2116.678684
1652884080$2118.41$2118.41$2118.41$2118.41100$2116.689038
1652884140$2117.86$2117.86$2116.03$2116.03200$2116.677959
1652884320$2108.215$2108.215$2106.70$2106.70300$2116.542155
1652884380$2108.76$2110.145$2107.95$2107.95300$2116.427598
1652884440$2107.70$2107.70$2107.70$2107.70100$2116.362656
1652884560$2104.435$2104.435$2100.10$2100.10300$2116.211933
1652884620$2102.50$2102.50$2101.30$2101.30200$2116.053421
1652884680$2100.07$2103.665$2100.07$2103.665200$2115.907657
1652884740$2106.23$2106.23$2101.08$2101.08300$2115.76599
1652884800$2102.715$2102.715$2102.715$2102.715100$2115.713327
1652884860$2101.69$2103.53$2101.69$2103.53200$2115.574747
1652884920$2103.42$2105.46$2103.33$2104.87700$2115.29213
1652884980$2100.46$2100.46$2100.46$2100.46200$2115.157697
1652885100$2099.25$2099.25$2099.25$2099.25100$2115.101678
1652885160$2102.68$2102.68$2102.68$2102.68100$2115.039256
1652885220$2109.35$2109.35$2109.35$2109.35100$2115.023565
1652885340$2107.37$2107.37$2105.58$2105.58200$2114.95674
1652885400$2105.84$2107.19$2105.84$2107.19200$2114.869764
1652885580$2107.355$2107.355$2107.355$2107.355100$2114.853488
1652885640$2104.99$2105.055$2104.99$2105.055200$2114.729228
1652886000$2106.24$2106.365$2106.24$2106.365200$2114.713555
1652886060$2106.37$2106.37$2101.94$2102.715700$2114.412865
1652886120$2103.775$2103.775$2103.775$2103.775100$2114.372798
1652886180$2104.285$2104.295$2104.11$2104.295702$2114.091911
1652886240$2106.55$2106.55$2106.55$2106.55362$2113.979585
1652886300$2105.405$2105.405$2105.405$2105.405100$2113.948382
1652886360$2103.12$2103.12$2102.14$2102.14400$2113.801142
1652886420$2098.33$2098.33$2098.33$2098.33100$2113.720318
1652886480$2100.155$2100.155$2100.155$2100.155100$2113.620946
1652886540$2099.25$2099.25$2099.25$2099.25100$2113.652685
1652886660$2095.30$2095.30$2095.30$2095.30117$2113.555655
1652886840$2098.78$2098.78$2098.78$2098.78100$2113.523018
1652886900$2099.43$2099.43$2098.75$2098.75250$2113.314216
1652887140$2094.04$2094.04$2094.04$2094.04100$2113.256821
1652887560$2082.05$2082.05$2082.05$2082.05100$2113.215538
1652887740$2081.03$2081.03$2081.03$2081.03100$2113.077212
1652887800$2080.73$2080.73$2080.73$2080.73100$2112.893221
1652887860$2081.92$2083.60$2081.92$2083.60300$2112.66826
1652887920$2079.27$2079.27$2079.27$2079.27100$2112.530725
1652887980$2083.20$2083.20$2083.20$2083.20100$2112.457034
1652888160$2083.22$2083.23$2083.22$2083.23200$2112.209718
1652888220$2081.73$2084.39$2081.31$2082.10751,100$2111.209105
1652888280$2083.745$2083.745$2081.7725$2081.7725200$2111.012223
1652888340$2080.00$2080.01$2080.00$2080.01200$2110.821175
1652888400$2082.14$2082.14$2081.21$2081.21200$2110.637093
1652888460$2080.705$2086.32$2080.705$2086.32200$2110.464726
1652888520$2085.03$2085.03$2085.03$2085.03100$2110.38385
1652888580$2085.01$2085.01$2085.01$2085.01100$2110.297328
1652888640$2085.57$2085.57$2085.57$2085.57100$2110.124184
1652888700$2085.57$2085.57$2085.22$2085.22300$2109.974262
1652888940$2080.20$2080.20$2080.20$2080.20100$2109.881665
1652889180$2085.405$2085.405$2083.57$2083.571,100$2109.043662
1652889240$2079.955$2079.955$2079.955$2079.955100$2108.981484
1652889300$2081.43$2081.43$2081.43$2081.43100$2108.901501
1652889600$2082.01$2082.01$2082.01$2082.01100$2108.823171
1652889660$2083.51$2083.51$2083.51$2083.51100$2108.728951
1652889720$2086.875$2086.875$2086.875$2086.875100$2108.587656
1652889840$2083.02$2083.02$2083.02$2083.02100$2108.521226
1652889960$2080.04$2080.44$2078.76$2078.76500$2108.02788
1652890020$2078.48$2078.48$2078.48$2078.48100$2107.886883
1652890140$2073.26$2073.26$2073.26$2073.26100$2107.847823
1652890200$2072.66$2072.66$2072.66$2072.66100$2107.824299
1652890260$2072.11$2074.69$2072.11$2074.69400$2107.32023
1652890320$2074.65$2076.84$2074.65$2076.84500$2106.992178
1652890380$2075.13$2075.13$2074.63$2074.63200$2106.692972
1652890440$2071.00$2071.00$2071.00$2071.00204$2106.578182
1652890620$2077.3459$2077.3459$2077.3459$2077.3459246$2106.268047
1652890740$2077.35$2077.35$2077.35$2077.35200$2106.192626
1652890800$2079.12$2080.44$2078.29$2078.291,800$2105.006731
1652890860$2077.705$2077.705$2077.70$2077.70244$2104.820367
1652890980$2074.92$2074.92$2073.99$2073.99400$2104.472364
1652891040$2072.71$2072.71$2070.025$2070.025300$2104.263895
1652891160$2073.20$2073.20$2073.20$2073.20200$2104.089975
1652891220$2072.40$2074.00$2072.40$2074.00300$2103.874393
1652891280$2074.40$2076.07$2074.05$2075.82600$2103.433919
1652891460$2071.62$2071.62$2068.12$2068.12500$2102.936215
1652891820$2074.84$2074.84$2074.84$2074.84100$2102.810178
1652891880$2076.14$2076.14$2074.81$2074.81700$2102.491816
1652891940$2075.94$2075.94$2075.94$2075.94100$2102.429089
1652892000$2073.66$2073.66$2073.66$2073.66100$2102.341667
1652892120$2075.31$2075.46$2075.31$2075.46200$2102.231542
1652892180$2076.72$2076.72$2076.72$2076.72100$2102.169211
1652892300$2074.225$2074.225$2074.225$2074.225100$2102.099706
1652892360$2078.77$2078.77$2078.77$2078.77100$2102.048134
1652892420$2081.18$2081.63$2081.18$2081.63200$2101.946615
1652892540$2081.41$2086.52$2081.41$2086.255800$2101.634468
1652892600$2086.13$2086.13$2084.95$2084.95340$2101.479505
1652892780$2088.62$2089.18$2088.40$2089.18600$2101.304798
1652892840$2087.565$2087.565$2087.565$2087.565159$2101.272534
1652892900$2089.99$2089.99$2089.99$2089.99100$2101.260828
1652892960$2088.06$2088.06$2088.06$2088.06100$2101.173896
1652893200$2090.945$2090.945$2086.565$2086.565200$2101.170659
1652893260$2086.53$2086.53$2086.53$2086.53100$2101.124339
1652893320$2086.535$2086.535$2086.535$2086.535100$2101.104116
1652893500$2084.405$2084.405$2084.13$2084.13300$2100.983455
1652893560$2084.52$2084.52$2084.52$2084.52100$2100.961399
1652893620$2081.99$2081.99$2078.61$2080.74300$2100.822908
1652893740$2078.89$2080.03$2078.61$2079.88400$2100.638833
1652893800$2073.73$2073.73$2073.73$2073.73553$2100.307499
1652893920$2074.42$2075.13$2074.42$2075.13428$2100.089912
1652893980$2073.66$2073.66$2073.66$2073.66100$2100.024971
1652894040$2072.92$2072.92$2072.92$2072.92100$2099.949133
1652894100$2072.69$2072.69$2072.69$2072.69100$2099.918749
1652894160$2072.18$2072.69$2072.18$2072.69300$2099.672229
1652894220$2073.72$2074.805$2073.72$2074.805300$2099.530066
1652894280$2075.37$2075.37$2075.37$2075.37100$2099.520247
1652894340$2075.34$2075.34$2075.34$2075.34921$2099.071927
1652894460$2078.65$2079.82$2078.65$2079.82300$2098.941089
1652894520$2078.89$2078.94$2077.975$2077.975300$2098.814202
1652894580$2077.60$2077.60$2077.60$2077.60100$2098.749189
1652894700$2074.30$2074.30$2074.30$2074.30188$2098.682124
1652894760$2069.42$2069.42$2069.42$2069.42100$2098.6381
1652894820$2070.69$2070.69$2070.69$2070.69149$2098.559629
1652894880$2072.06$2073.32$2071.13$2071.13963$2098.057236
1652895000$2070.205$2070.68$2070.205$2070.64769$2097.630265
1652895120$2072.45$2072.45$2066.70$2066.702,893$2096.281247
1652895180$2070.54$2070.54$2069.035$2069.035245$2096.169741
1652895240$2069.095$2069.095$2069.095$2069.095100$2096.13366
1652895480$2069.45$2069.45$2069.45$2069.45100$2096.018857
1652895600$2070.135$2070.20$2070.135$2070.20200$2095.978632
1652895720$2064.4889$2064.4889$2064.4889$2064.4889344$2095.803775
1652895780$2063.02$2063.02$2063.02$2063.02100$2095.700171
1652895840$2060.925$2060.925$2060.925$2060.925100$2095.612984
1652895900$2061.27$2061.27$2059.97$2059.97200$2095.53174
1652896020$2057.82$2057.82$2057.35$2057.81400$2095.261163
1652896080$2055.99$2056.12$2055.99$2056.12200$2095.117926
1652896140$2058.61$2058.61$2058.61$2058.61100$2095.082736
1652896200$2058.825$2058.825$2058.825$2058.825100$2095.022816
1652896380$2053.79$2053.79$2053.79$2053.79100$2094.911012
1652896440$2053.32$2053.32$2052.55$2052.56500$2094.501716
1652896500$2052.59$2052.59$2050.00$2052.12500$2094.14018
1652896560$2051.00$2051.00$2051.00$2051.00100$2094.124664
1652896620$2049.32$2049.32$2049.32$2049.32100$2094.058007
1652896680$2050.00$2050.00$2050.00$2050.00944$2093.147741
1652896740$2048.14$2048.14$2048.14$2048.14100$2093.196757
1652896800$2049.92$2049.92$2049.92$2049.92100$2093.16208
1652897040$2050.30$2052.96$2050.30$2050.63597$2092.70735
1652897100$2052.20$2052.20$2050.96$2050.96300$2092.550018
1652897160$2052.99$2052.99$2052.99$2052.99100$2092.477261
1652897220$2050.00$2050.00$2050.00$2050.00100$2092.411813
1652897340$2051.64$2051.76$2051.64$2051.76314$2092.202165
1652897400$2053.03$2055.88$2053.03$2055.88234$2092.081532
1652897520$2052.50$2052.50$2052.50$2052.50100$2092.022196
1652897580$2050.16$2050.16$2045.69$2045.69300$2091.790428
1652897640$2051.01$2051.01$2045.83$2045.83543$2091.435817
1652897700$2049.55$2049.60$2049.33$2049.60589$2090.948588
1652897760$2050.81$2057.295$2050.81$2057.295800$2090.512181
1652897820$2056.08$2057.345$2053.80$2057.325600$2090.244171
1652897880$2058.68$2058.68$2057.82$2057.82400$2090.047063
1652897940$2056.22$2060.46$2056.22$2060.46200$2089.91279
1652898060$2059.185$2059.185$2056.16$2058.55876$2089.513081
1652898180$2057.4575$2059.60$2056.78$2059.46567$2089.24975
1652898420$2058.48$2058.48$2058.48$2058.48700$2088.928226
1652898480$2056.00$2056.00$2056.00$2056.00100$2088.871804
1652898540$2057.635$2059.25$2056.00$2059.25570$2088.592591
1652898660$2058.26$2058.26$2056.08$2056.081,000$2088.142672
1652898720$2054.34$2054.34$2054.34$2054.34100$2088.08686
1652898780$2054.02$2054.02$2050.31$2050.31250$2087.984447
1652898840$2054.595$2054.595$2054.595$2054.595100$2087.936298
1652898900$2054.74$2054.74$2054.74$2054.74100$2087.88753
1652898960$2053.08$2053.08$2047.74$2047.74500$2087.624693
1652899020$2051.42$2051.42$2050.00$2050.00200$2087.469997
1652899080$2050.01$2053.59$2050.01$2053.591,000$2086.950907
1652899200$2054.34$2056.99$2054.34$2056.99300$2086.848299
1652899260$2055.22$2055.22$2055.22$2055.22100$2086.763468
1652899500$2051.87$2053.58$2051.87$2053.0225680$2086.507905
1652899560$2054.00$2054.00$2054.00$2054.00300$2086.351635
1652899620$2051.97$2051.97$2051.97$2051.97100$2086.26889
1652899680$2050.00$2051.86$2050.00$2051.86234$2086.00493
1652899920$2052.7575$2053.00$2052.7575$2053.00200$2086.079073
1652899980$2050.14$2050.14$2050.14$2050.14100$2086.031544
1652900040$2050.16$2050.16$2050.16$2050.16100$2085.9805
1652900100$2053.46$2053.46$2053.46$2053.46223$2085.830664
1652900280$2056.2675$2056.2675$2056.2675$2056.2675100$2085.823805
1652900340$2052.00$2053.085$2051.61$2053.085700$2085.514291
1652900400$2053.825$2053.825$2053.02$2053.021,200$2085.007793
1652900460$2052.23$2052.23$2050.00$2052.21700$2084.615223
1652900520$2051.3675$2051.3675$2051.305$2051.305213$2084.59538
1652900700$2054.20$2054.71$2054.19$2054.19600$2084.359223
1652900880$2055.55$2055.55$2055.55$2055.55100$2084.322985
1652900940$2054.75$2054.75$2054.75$2054.75100$2084.253486
1652901000$2055.07$2055.07$2055.07$2055.07100$2084.216787
1652901060$2056.93$2056.93$2056.93$2056.93100$2084.192954
1652901120$2055.82$2056.19$2053.15$2053.15400$2084.062998
1652901240$2054.695$2054.695$2054.695$2054.695300$2083.940139
1652901300$2057.62$2057.62$2057.62$2057.62200$2083.863488
1652901420$2055.54$2056.205$2055.54$2056.205200$2083.793761
1652901480$2056.14$2056.14$2056.14$2056.14100$2083.771286
1652901540$2054.72$2055.06$2054.72$2055.06200$2083.682016
1652901600$2055.13$2057.55$2055.13$2057.12500$2083.52971
1652901660$2056.10$2056.15$2055.01$2055.01864$2083.223673
1652901720$2055.00$2055.00$2051.12$2051.12698$2082.952648
1652901780$2051.265$2051.265$2051.265$2051.265100$2082.890849
1652901900$2050.74$2050.74$2045.01$2048.55500$2082.67882
1652901960$2048.52$2050.10$2046.31$2049.00500$2082.43964
1652902020$2049.365$2049.365$2049.365$2049.365100$2082.434822
1652902080$2049.82$2050.38$2049.82$2050.38500$2082.178085
1652902140$2050.21$2050.21$2045.00$2047.602,100$2081.314979
1652902200$2048.99$2050.54$2048.64$2048.641,000$2080.929784
1652902260$2049.4675$2049.4675$2049.4675$2049.4675100$2080.910922
1652902320$2049.48$2050.60$2049.48$2050.60300$2080.704457
1652902380$2051.05$2051.05$2050.32$2050.32510$2080.62473
1652902440$2050.435$2050.98$2050.435$2050.98200$2080.538688
1652902500$2051.01$2052.04$2048.55$2049.501,987$2079.834586
1652902560$2052.60$2056.00$2052.60$2055.47400$2079.749751
1652902620$2059.28$2060.99$2059.28$2059.92600$2079.522934
1652902680$2063.40$2063.40$2056.93$2061.401,500$2079.330947
1652902740$2062.83$2062.83$2062.83$2062.83100$2079.305171
1652902800$2064.355$2064.355$2061.11$2061.87600$2079.198418
1652902860$2062.815$2065.00$2061.95$2061.962,000$2078.870963
1652902920$2064.69$2064.69$2055.24$2056.0052,562$2078.394973
1652902980$2054.39$2056.21$2054.00$2055.02500$2078.221035
1652903040$2056.83$2059.53$2056.83$2057.33300$2078.193898
1652903100$2057.61$2057.61$2057.61$2057.61100$2078.17742
1652903160$2053.17$2054.675$2053.17$2054.675200$2078.136634
1652903220$2054.93$2055.33$2054.205$2055.195500$2078.005995
1652903280$2056.13$2057.14$2053.00$2054.5091,250$2077.735352
1652903340$2050.00$2052.49$2050.00$2052.49300$2077.64046
1652903400$2056.32$2058.46$2053.38$2055.23751,100$2077.414924
1652903460$2052.02$2052.02$2052.02$2052.02100$2077.298965
1652903520$2053.20$2053.20$2051.75$2052.30400$2077.263416
1652903580$2051.76$2052.035$2045.03$2045.035,979$2075.676211
1652903640$2046.09$2046.86$2043.60$2043.641,400$2075.118214
1652903700$2045.87$2049.61$2045.55$2048.281,600$2074.744145
1652903760$2049.11$2049.11$2046.37$2048.931,200$2074.467599
1652903820$2046.66$2051.65$2046.66$2049.251,497$2074.147146
1652903880$2049.74$2050.089$2047.69$2049.3752,242$2073.608231
1652903940$2049.02$2052.59$2046.665$2052.1855,411$2072.417274
1652904000$2050.39$2050.39$2050.38$2050.3843,919$2066.547911
1652904060$2050.38$2050.38$2050.38$2050.38892$2066.506615
1652904120$2050.38$2050.38$2050.38$2050.38470$2066.479049
1652904660$2050.38$2050.38$2050.38$2050.38741$2066.438216
1652905080$2050.38$2050.38$2050.38$2050.38119$2066.574018
1652908200$2050.38$2050.38$2050.38$2050.38435$2066.564399