BKNG Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2019.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1577802240$2053.8701$2053.8701$2053.8701$2053.870126,355$2053.8701
1577802600$2046.51$2046.51$2044.00$2044.002,286$2046.33887
1577802660$2048.425$2048.425$2048.425$2048.425105$2046.524773
1577802720$2052.88$2052.88$2052.87$2052.88300$2047.215674
1577802780$2054.01$2054.01$2054.01$2054.01100$2047.75021
1577802840$2057.46$2057.46$2053.67$2053.67200$2047.993244
1577802900$2054.22$2054.405$2050.55$2054.405400$2048.784299
1577802960$2057.99$2057.99$2055.08$2055.08200$2049.328967
1577803020$2056.505$2057.92$2056.04$2056.801,213$2051.046483
1577803140$2054.3925$2056.75$2054.3925$2055.70400$2051.406
1577803200$2053.985$2054.74$2053.245$2054.74700$2051.769749
1577803260$2054.12$2054.12$2050.98$2053.60900$2051.935609
1577803320$2054.00$2054.00$2051.20$2053.681,577$2052.25636
1577803380$2052.80$2053.70$2051.77$2051.77400$2052.264004
1577803440$2053.79$2053.80$2052.12$2052.12300$2052.325721
1577803500$2053.065$2054.81$2053.06$2054.193,030$2052.818853
1577803560$2054.16$2054.16$2054.16$2054.16100$2052.814244
1577803620$2051.68$2053.97$2051.68$2053.97400$2052.812884
1577803680$2053.97$2054.21$2053.71$2054.21900$2052.903756
1577803740$2057.28$2057.54$2055.16$2055.16300$2052.979042
1577803800$2055.30$2055.30$2055.17$2055.17300$2053.027646
1577803980$2055.17$2055.18$2055.17$2055.18200$2053.058161
1577804100$2054.9847$2054.9847$2054.9847$2054.9847100$2053.070859
1577804340$2054.24$2054.24$2054.24$2054.24100$2053.082196
1577804520$2053.42$2053.42$2051.62$2051.84300$2053.063244
1577804580$2051.82$2051.82$2051.82$2051.82100$2053.052871
1577804700$2051.83$2052.09$2051.82$2052.09300$2053.030599
1577804760$2050.00$2050.00$2047.325$2047.325959$2052.768779
1577804820$2046.75$2046.755$2046.75$2046.755200$2052.678337
1577804880$2047.915$2049.65$2043.85$2043.853,810$2051.710099
1577804940$2047.09$2048.17$2045.41$2045.41900$2051.548924
1577805000$2046.51$2047.445$2046.51$2047.445200$2051.512813
1577805060$2047.485$2047.485$2047.39$2047.39300$2051.415664
1577805180$2048.43$2048.43$2048.34$2048.34200$2051.415943
1577805300$2048.08$2048.08$2047.35$2047.35300$2051.368216
1577805360$2048.38$2048.68$2048.38$2048.68300$2051.334667
1577805420$2048.68$2048.79$2048.68$2048.79500$2051.279465
1577805480$2047.11$2047.11$2047.11$2047.11150$2051.251876
1577805540$2047.13$2048.73$2047.13$2048.73200$2051.200522
1577805600$2048.15$2048.15$2048.15$2048.15100$2051.21053
1577805660$2048.15$2048.15$2048.15$2048.15100$2051.171956
1577805720$2048.15$2048.74$2048.15$2048.74400$2051.144221
1577805840$2049.15$2049.15$2049.15$2049.15100$2051.141455
1577806080$2049.14$2049.14$2048.74$2048.74200$2051.119527
1577806260$2046.64$2047.655$2046.64$2047.27400$2051.054115
1577806320$2048.77$2048.77$2048.77$2048.77100$2051.05157
1577806380$2048.18$2048.18$2046.69$2046.69200$2051.022152
1577806440$2047.67$2047.67$2047.67$2047.67100$2050.99704
1577806500$2048.80$2048.80$2048.05$2048.05560$2050.9483
1577806980$2047.05$2047.50$2047.05$2047.50400$2050.890307
1577807100$2045.61$2046.04$2045.61$2046.04200$2050.846562
1577807160$2046.15$2046.99$2046.15$2046.99200$2050.809637
1577807220$2046.71$2046.71$2044.98$2044.98300$2050.760423
1577807340$2044.71$2044.74$2044.045$2044.045400$2050.657047
1577807460$2042.62$2042.62$2042.62$2042.62100$2050.639744
1577807580$2042.07$2042.07$2041.905$2041.905200$2050.561966
1577807640$2043.65$2043.65$2043.58$2043.58200$2050.522584
1577807760$2042.21$2042.21$2040.615$2040.615300$2050.405752
1577807820$2041.92$2041.92$2041.92$2041.92100$2050.398065
1577807880$2041.72$2041.72$2041.72$2041.72100$2050.362994
1577807940$2042.915$2042.915$2042.915$2042.915100$2050.286461
1577808000$2041.58$2041.58$2039.97$2041.58400$2050.21012
1577808060$2041.585$2042.98$2041.585$2042.98300$2050.064774
1577808120$2043.03$2043.03$2041.57$2042.485300$2050.03324
1577808180$2042.485$2042.485$2042.485$2042.485100$2050.020167
1577808240$2042.485$2043.40$2042.485$2043.15400$2049.923662
1577808300$2042.55$2042.64$2042.55$2042.64200$2049.815169
1577808420$2041.9197$2042.80$2041.9197$2042.21400$2049.756761
1577808660$2043.46$2043.46$2043.46$2043.46200$2049.731395
1577808720$2043.4999$2043.4999$2043.4999$2043.4999270$2049.664221
1577808840$2042.44$2042.44$2041.57$2041.57700$2049.502872
1577808900$2042.90$2042.90$2042.90$2042.90100$2049.481884
1577809020$2042.91$2042.91$2042.91$2042.91100$2049.461061
1577809080$2043.17$2044.34$2043.17$2044.15600$2049.35933
1577809320$2044.765$2044.765$2044.765$2044.765100$2049.345158
1577809560$2043.77$2044.51$2043.77$2044.51200$2049.313172
1577809680$2044.28$2044.52$2044.28$2044.52326$2049.244552
1577809980$2044.97$2044.97$2044.97$2044.97100$2049.251721
1577810280$2044.57$2045.00$2044.57$2045.00300$2049.209969
1577810700$2046.91$2048.82$2046.91$2048.82200$2049.203808
1577810760$2048.61$2048.70$2047.93$2047.93300$2049.196894
1577810880$2047.33$2047.33$2046.73$2046.73300$2049.178604
1577810940$2046.73$2047.34$2046.31$2047.34400$2049.150674
1577811180$2046.89$2046.89$2046.89$2046.89100$2049.143156
1577811300$2047.91$2047.91$2047.91$2047.91100$2049.140609
1577811360$2045.74$2045.74$2045.74$2045.74100$2049.130805
1577811480$2046.90$2046.90$2046.90$2046.90100$2049.119701
1577811540$2047.54$2047.54$2046.60$2046.60200$2049.111725
1577811660$2045.56$2046.54$2045.56$2046.54700$2049.045707
1577811720$2044.29$2044.46$2043.27$2043.271,695$2048.817986
1577811900$2042.95$2044.50$2042.95$2044.50200$2048.79499
1577811960$2043.155$2043.155$2043.155$2043.155125$2048.781359
1577812020$2044.29$2044.29$2044.29$2044.29100$2048.768645
1577812080$2043.125$2044.31$2043.125$2044.31300$2048.708275
1577812140$2043.83$2044.52$2043.83$2044.52200$2048.706706
1577812200$2044.78$2044.78$2044.78$2044.78100$2048.697246
1577812800$2046.56$2047.49$2046.56$2046.665400$2048.678014
1577813100$2047.945$2047.945$2047.945$2047.945100$2048.672995
1577813400$2045.69$2045.69$2045.46$2045.46200$2048.662518
1577813460$2047.17$2047.17$2044.24$2044.31500$2048.619583
1577813580$2045.88$2045.88$2045.88$2045.88100$2048.613344
1577813640$2045.88$2045.88$2045.88$2045.88100$2048.60437
1577813700$2045.73$2045.73$2045.73$2045.73100$2048.598847
1577813820$2045.74$2045.74$2045.74$2045.74100$2048.571338
1577814240$2047.99$2047.99$2047.99$2047.99100$2048.589664
1577814660$2045.74$2045.74$2045.74$2045.74200$2048.573458
1577814720$2045.35$2045.35$2045.35$2045.35200$2048.556719
1577815020$2047.6799$2047.6799$2047.6799$2047.6799150$2048.552959
1577815080$2045.73$2045.73$2045.73$2045.73100$2048.550296
1577815440$2045.73$2045.73$2045.73$2045.73100$2048.543367
1577815800$2044.16$2044.83$2044.16$2044.83400$2048.495363
1577815980$2044.09$2044.09$2044.09$2044.09100$2048.494244
1577816040$2045.18$2045.18$2045.18$2045.18200$2048.468944
1577816160$2046.00$2046.44$2046.00$2046.44200$2048.466072
1577816220$2046.18$2046.18$2046.18$2046.18100$2048.458219
1577816460$2046.22$2046.22$2044.67$2044.67932$2048.393413
1577816880$2043.68$2043.68$2043.68$2043.68100$2048.37681
1577817060$2043.395$2043.395$2043.395$2043.395100$2048.367024
1577817240$2043.165$2043.165$2043.165$2043.165100$2048.358102
1577817300$2043.00$2043.00$2043.00$2043.00100$2048.350008
1577817360$2042.10$2042.10$2042.10$2042.10200$2048.320896
1577817540$2043.79$2043.79$2043.79$2043.79100$2048.309981
1577817780$2043.93$2043.94$2043.93$2043.94200$2048.286341
1577817840$2044.785$2045.63$2044.78$2045.07600$2048.243051
1577817960$2044.25$2044.25$2044.25$2044.25100$2048.236638
1577818020$2044.69$2045.63$2044.69$2045.63300$2048.208988
1577818320$2046.38$2047.06$2046.38$2047.06800$2048.188102
1577818380$2047.17$2047.17$2047.17$2047.17100$2048.184681
1577818440$2045.76$2045.76$2045.76$2045.76100$2048.175562
1577818560$2046.19$2046.29$2044.76$2045.76500$2048.14877
1577818680$2047.23$2047.23$2045.795$2045.795200$2048.148004
1577818920$2045.79$2045.79$2045.79$2045.79100$2048.139281
1577819160$2046.08$2046.08$2046.08$2046.08100$2048.138504
1577819460$2046.21$2046.21$2046.21$2046.21100$2048.133151
1577819520$2045.38$2045.38$2045.38$2045.38100$2048.128486
1577819580$2046.59$2046.91$2046.50$2046.91400$2048.114871
1577819640$2046.55$2046.55$2046.55$2046.55100$2048.11065
1577819700$2046.66$2048.42$2046.66$2048.42300$2048.107953
1577819760$2047.30$2048.155$2047.30$2048.155200$2048.106344
1577819880$2048.64$2048.64$2047.775$2047.775300$2048.10611
1577819940$2049.13$2049.71$2048.40$2049.71600$2048.115103
1577820240$2050.63$2050.63$2050.63$2050.63200$2048.136586
1577820300$2048.91$2050.06$2048.505$2048.505500$2048.134434
1577820360$2048.435$2048.435$2048.435$2048.435400$2048.135628
1577820420$2047.77$2048.575$2047.77$2048.575200$2048.135805
1577820480$2048.58$2049.57$2048.58$2049.57800$2048.15057
1577820600$2049.63$2049.63$2049.63$2049.63100$2048.153504
1577820780$2048.84$2048.84$2048.84$2048.84100$2048.154823
1577820840$2051.42$2051.57$2051.42$2051.57300$2048.175373
1577820900$2052.99$2053.00$2052.99$2053.00200$2048.199346
1577821140$2054.14$2054.14$2054.14$2054.14100$2048.221135
1577821260$2054.74$2054.74$2054.74$2054.74100$2048.236172
1577821380$2054.99$2054.99$2054.74$2054.74300$2048.261291
1577821440$2054.36$2054.36$2053.38$2054.00400$2048.307614
1577821500$2053.07$2053.91$2053.07$2053.91600$2048.359074
1577821560$2053.77$2053.77$2053.77$2053.77100$2048.381064
1577821740$2053.62$2053.65$2053.62$2053.65200$2048.398865
1577821860$2053.76$2053.76$2053.76$2053.76100$2048.403589
1577822160$2052.45$2053.02$2051.9801$2053.02308$2048.424596
1577822220$2051.36$2051.36$2051.36$2051.36100$2048.426351
1577822340$2053.68$2053.79$2052.705$2052.705300$2048.45619
1577822400$2053.62$2053.62$2053.62$2053.62100$2048.471667
1577822460$2051.51$2051.955$2051.51$2051.955500$2048.495585
1577822520$2051.0335$2051.0335$2051.0335$2051.0335108$2048.497575
1577822580$2051.43$2051.43$2051.43$2051.43100$2048.505718
1577822820$2052.075$2053.10$2052.07$2053.10400$2048.534856
1577822880$2052.07$2052.07$2052.07$2052.07100$2048.543064
1577823120$2053.52$2053.52$2053.11$2053.11200$2048.556738
1577823180$2053.13$2053.13$2053.13$2053.13100$2048.563211
1577823300$2055.00$2055.00$2053.07$2053.6251,100$2048.659885
1577823360$2053.89$2053.89$2053.89$2053.895,200$2049.103
1577823420$2053.13$2053.13$2053.13$2053.13100$2049.110825
1577823480$2052.85$2053.30$2052.81$2053.30500$2049.138956
1577823540$2053.18$2053.18$2053.01$2053.01200$2049.155402
1577823600$2052.39$2052.39$2052.39$2052.39100$2049.154019
1577823720$2052.72$2052.72$2052.72$2052.72100$2049.159462
1577823780$2052.72$2052.72$2052.72$2052.72100$2049.165078
1577823840$2051.69$2051.69$2051.69$2051.69100$2049.169172
1577824080$2053.64$2053.68$2052.75$2052.75600$2049.211457
1577824140$2052.14$2052.14$2051.69$2051.69200$2049.21433
1577824200$2051.69$2051.69$2050.94$2050.94200$2049.226292
1577824260$2051.50$2052.42$2051.50$2052.42300$2049.2361
1577824320$2052.85$2052.85$2051.49$2051.49200$2049.243117
1577824440$2052.32$2052.32$2052.32$2052.32100$2049.247098
1577824500$2053.635$2053.635$2053.63$2053.63200$2049.261372
1577824560$2053.63$2053.63$2053.63$2053.63100$2049.267334
1577824620$2053.62$2053.62$2053.62$2053.62100$2049.276222
1577824680$2053.49$2053.63$2052.65$2052.65300$2049.293768
1577824800$2052.69$2052.69$2052.69$2052.69100$2049.302153
1577824920$2053.39$2053.39$2052.85$2053.18400$2049.321484
1577824980$2053.29$2053.29$2052.73$2052.73322$2049.339776
1577825040$2055.1169$2055.1169$2053.405$2053.405767$2049.407835
1577825100$2053.85$2054.40$2053.755$2053.755300$2049.423462
1577825280$2052.87$2052.87$2052.69$2052.69200$2049.437687
1577825400$2052.76$2052.76$2052.76$2052.76100$2049.450962
1577825460$2048.92$2050.90$2048.92$2050.90300$2049.441116
1577825520$2049.49$2050.00$2049.49$2050.00200$2049.441834
1577825580$2049.54$2051.435$2049.54$2051.435200$2049.446988
1577825640$2051.445$2052.74$2050.27$2051.49600$2049.46526
1577825700$2053.81$2054.05$2053.45$2054.00700$2049.514213
1577825760$2052.50$2052.50$2051.56$2051.56200$2049.512869
1577825880$2052.23$2052.265$2050.83$2052.2651,600$2049.56115
1577825940$2053.26$2055.47$2053.22$2053.691,969$2049.684134
1577826000$2053.73$2053.73$2053.73$2053.7322,036$2050.735647
1577826420$2053.73$2053.73$2053.73$2053.732,300$2050.654195
1577826600$2053.73$2053.73$2053.73$2053.73300$2050.658866
1577826720$2053.73$2053.73$2053.73$2053.73588$2050.669076
1577827440$2053.73$2053.73$2053.73$2053.73516$2050.625792
1577828880$2053.73$2053.73$2053.73$2053.731,822$2050.645982