BKNG Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2020.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1609425000 | $2198.07 | $2198.07 | $2198.07 | $2198.07 | 948 | $2197.529668 |
| 1609425120 | $2191.29 | $2191.29 | $2191.29 | $2191.29 | 100 | $2197.114493 |
| 1609425180 | $2190.67 | $2190.67 | $2190.67 | $2190.67 | 131 | $2196.636098 |
| 1609425240 | $2188.57 | $2193.62 | $2185.00 | $2185.00 | 950 | $2192.849902 |
| 1609425420 | $2191.535 | $2191.535 | $2191.535 | $2191.535 | 100 | $2192.806643 |
| 1609425480 | $2196.29 | $2196.29 | $2196.29 | $2196.29 | 100 | $2192.957763 |
| 1609425840 | $2195.65 | $2195.65 | $2195.65 | $2195.65 | 100 | $2193.0686 |
| 1609425900 | $2195.74 | $2195.74 | $2193.6727 | $2193.6727 | 318 | $2193.314167 |
| 1609426020 | $2197.84 | $2200.00 | $2197.71 | $2200.00 | 600 | $2194.334293 |
| 1609426080 | $2203.745 | $2203.745 | $2203.745 | $2203.745 | 100 | $2194.923606 |
| 1609426140 | $2203.48 | $2203.50 | $2203.48 | $2203.50 | 200 | $2195.074507 |
| 1609426200 | $2206.33 | $2206.33 | $2206.33 | $2206.33 | 100 | $2195.354419 |
| 1609426260 | $2206.3299 | $2206.3299 | $2206.3299 | $2206.3299 | 100 | $2195.662345 |
| 1609426320 | $2206.33 | $2206.33 | $2206.33 | $2206.33 | 100 | $2195.990731 |
| 1609426440 | $2207.78 | $2207.78 | $2207.69 | $2207.69 | 200 | $2197.142808 |
| 1609426560 | $2199.77 | $2199.77 | $2199.77 | $2199.77 | 100 | $2196.726728 |
| 1609426620 | $2204.69 | $2204.69 | $2204.69 | $2204.69 | 100 | $2196.811178 |
| 1609427100 | $2202.76 | $2202.76 | $2202.76 | $2202.76 | 100 | $2196.933619 |
| 1609427160 | $2204.45 | $2204.45 | $2204.45 | $2204.45 | 100 | $2197.049555 |
| 1609427220 | $2204.99 | $2205.00 | $2204.99 | $2205.00 | 200 | $2197.381925 |
| 1609427400 | $2204.915 | $2204.915 | $2204.915 | $2204.915 | 100 | $2197.539419 |
| 1609427520 | $2204.745 | $2204.745 | $2204.745 | $2204.745 | 100 | $2197.735734 |
| 1609427640 | $2205.00 | $2205.00 | $2205.00 | $2205.00 | 100 | $2197.847284 |
| 1609427700 | $2204.86 | $2204.86 | $2204.86 | $2204.86 | 100 | $2197.967004 |
| 1609427760 | $2204.675 | $2204.835 | $2203.57 | $2204.835 | 300 | $2198.329147 |
| 1609427820 | $2203.99 | $2203.99 | $2203.99 | $2203.99 | 100 | $2198.421944 |
| 1609427880 | $2207.12 | $2207.12 | $2207.12 | $2207.12 | 100 | $2198.573225 |
| 1609428660 | $2203.08 | $2203.08 | $2203.08 | $2203.08 | 100 | $2198.651644 |
| 1609428780 | $2207.12 | $2207.12 | $2207.12 | $2207.12 | 100 | $2198.797634 |
| 1609428960 | $2211.40 | $2211.40 | $2211.40 | $2211.40 | 300 | $2199.430514 |
| 1609429080 | $2209.12 | $2211.44 | $2209.12 | $2211.44 | 200 | $2199.931121 |
| 1609429140 | $2210.785 | $2210.785 | $2210.785 | $2210.785 | 100 | $2200.024771 |
| 1609429320 | $2212.35 | $2212.81 | $2212.35 | $2212.81 | 200 | $2200.418446 |
| 1609429740 | $2212.985 | $2212.985 | $2212.985 | $2212.985 | 100 | $2200.494354 |
| 1609429860 | $2212.22 | $2215.02 | $2212.22 | $2215.02 | 500 | $2201.475258 |
| 1609429920 | $2214.44 | $2214.44 | $2214.44 | $2214.44 | 100 | $2201.627567 |
| 1609429980 | $2215.626 | $2215.626 | $2215.625 | $2215.625 | 350 | $2202.266861 |
| 1609430040 | $2215.62 | $2215.62 | $2215.62 | $2215.62 | 100 | $2202.432089 |
| 1609430100 | $2217.28 | $2217.95 | $2215.61 | $2215.61 | 600 | $2203.505465 |
| 1609430160 | $2217.88 | $2220.00 | $2217.88 | $2219.85 | 900 | $2205.087168 |
| 1609430220 | $2224.82 | $2224.82 | $2224.82 | $2224.82 | 100 | $2205.452949 |
| 1609430280 | $2223.615 | $2223.615 | $2222.30 | $2222.30 | 300 | $2205.886078 |
| 1609430340 | $2222.455 | $2222.455 | $2221.8522 | $2221.8522 | 300 | $2206.271853 |
| 1609430460 | $2221.285 | $2221.285 | $2221.285 | $2221.285 | 100 | $2206.450219 |
| 1609430640 | $2221.9348 | $2221.9348 | $2221.9348 | $2221.9348 | 164 | $2206.709938 |
| 1609430700 | $2220.01 | $2220.01 | $2219.93 | $2219.93 | 200 | $2206.922811 |
| 1609430760 | $2218.875 | $2218.875 | $2218.875 | $2218.875 | 100 | $2207.054152 |
| 1609430820 | $2219.90 | $2220.32 | $2219.90 | $2220.32 | 200 | $2207.282412 |
| 1609431060 | $2218.47 | $2220.24 | $2218.47 | $2220.24 | 300 | $2207.609079 |
| 1609431300 | $2220.52 | $2220.52 | $2218.76 | $2218.76 | 438 | $2208.070248 |
| 1609431420 | $2219.555 | $2219.555 | $2219.555 | $2219.555 | 100 | $2208.177937 |
| 1609431480 | $2218.51 | $2218.51 | $2218.51 | $2218.51 | 100 | $2208.257653 |
| 1609431540 | $2217.46 | $2217.88 | $2217.46 | $2217.88 | 300 | $2208.503053 |
| 1609431780 | $2217.89 | $2217.90 | $2217.88 | $2217.90 | 300 | $2208.734092 |
| 1609432140 | $2215.54 | $2215.54 | $2214.18 | $2214.18 | 400 | $2208.9223 |
| 1609432200 | $2215.48 | $2215.48 | $2215.48 | $2215.48 | 100 | $2208.981032 |
| 1609432260 | $2212.79 | $2213.63 | $2212.79 | $2213.63 | 200 | $2209.038717 |
| 1609432380 | $2213.41 | $2213.41 | $2213.41 | $2213.41 | 100 | $2209.135053 |
| 1609432440 | $2214.94 | $2214.94 | $2214.94 | $2214.94 | 100 | $2209.118635 |
| 1609432680 | $2215.885 | $2215.885 | $2215.885 | $2215.885 | 100 | $2209.189657 |
| 1609432800 | $2219.84 | $2221.99 | $2217.95 | $2220.33 | 700 | $2209.727935 |
| 1609432980 | $2219.86 | $2219.86 | $2216.82 | $2216.82 | 1,300 | $2210.367242 |
| 1609433040 | $2215.79 | $2215.79 | $2215.79 | $2215.79 | 300 | $2210.512205 |
| 1609433160 | $2213.84 | $2215.00 | $2210.00 | $2215.00 | 441 | $2210.525768 |
| 1609433400 | $2216.285 | $2216.285 | $2216.12 | $2216.12 | 270 | $2210.613903 |
| 1609433460 | $2217.285 | $2217.285 | $2214.33 | $2214.35 | 499 | $2210.776483 |
| 1609433520 | $2212.78 | $2212.78 | $2210.00 | $2210.76 | 800 | $2210.762703 |
| 1609433580 | $2210.00 | $2210.00 | $2210.00 | $2210.00 | 543 | $2210.742147 |
| 1609433640 | $2208.32 | $2208.32 | $2208.32 | $2208.32 | 100 | $2210.725336 |
| 1609433700 | $2207.40 | $2207.40 | $2207.40 | $2207.40 | 100 | $2210.697815 |
| 1609433940 | $2208.30 | $2208.30 | $2208.11 | $2208.11 | 200 | $2210.678071 |
| 1609434060 | $2206.1805 | $2207.28 | $2206.1805 | $2207.28 | 200 | $2210.642848 |
| 1609434180 | $2208.63 | $2208.63 | $2208.63 | $2208.63 | 100 | $2210.616989 |
| 1609434240 | $2210.00 | $2210.53 | $2210.00 | $2210.53 | 300 | $2210.625147 |
| 1609434600 | $2209.435 | $2210.00 | $2209.435 | $2210.00 | 200 | $2210.610565 |
| 1609434900 | $2208.57 | $2208.57 | $2208.57 | $2208.57 | 100 | $2210.604043 |
| 1609434960 | $2209.8637 | $2209.8637 | $2209.8637 | $2209.8637 | 200 | $2210.59715 |
| 1609435200 | $2208.53 | $2208.53 | $2208.53 | $2208.53 | 100 | $2210.587125 |
| 1609435560 | $2211.79 | $2211.79 | $2211.79 | $2211.79 | 100 | $2210.59322 |
| 1609435680 | $2210.075 | $2210.075 | $2210.075 | $2210.075 | 100 | $2210.592975 |
| 1609435740 | $2211.8645 | $2214.125 | $2211.8645 | $2214.125 | 200 | $2210.614534 |
| 1609435800 | $2212.01 | $2214.40 | $2212.00 | $2214.40 | 624 | $2210.697835 |
| 1609435860 | $2214.25 | $2214.25 | $2214.00 | $2214.00 | 500 | $2210.775588 |
| 1609435920 | $2215.98 | $2215.98 | $2215.98 | $2215.98 | 100 | $2210.805232 |
| 1609436040 | $2212.51 | $2212.51 | $2210.385 | $2210.385 | 400 | $2210.810073 |
| 1609436220 | $2209.545 | $2211.49 | $2209.545 | $2211.49 | 500 | $2210.790381 |
| 1609436280 | $2211.35 | $2211.35 | $2211.35 | $2211.35 | 100 | $2210.793143 |
| 1609436700 | $2211.5062 | $2211.5062 | $2211.5062 | $2211.5062 | 100 | $2210.796177 |
| 1609436820 | $2212.6948 | $2212.6948 | $2212.6948 | $2212.6948 | 100 | $2210.804413 |
| 1609437000 | $2210.35 | $2210.35 | $2210.35 | $2210.35 | 100 | $2210.799819 |
| 1609437060 | $2210.15 | $2210.15 | $2210.15 | $2210.15 | 100 | $2210.798472 |
| 1609437660 | $2215.41 | $2215.41 | $2215.41 | $2215.41 | 200 | $2210.842911 |
| 1609437840 | $2215.42 | $2216.97 | $2214.13 | $2216.67 | 1,250 | $2211.103379 |
| 1609437900 | $2218.04 | $2218.04 | $2218.04 | $2218.04 | 100 | $2211.132371 |
| 1609437960 | $2217.82 | $2217.82 | $2217.82 | $2217.82 | 100 | $2211.158509 |
| 1609438260 | $2216.77 | $2216.77 | $2216.77 | $2216.77 | 100 | $2211.181182 |
| 1609438320 | $2218.66 | $2218.66 | $2218.66 | $2218.66 | 100 | $2211.211433 |
| 1609438500 | $2216.905 | $2216.905 | $2216.76 | $2216.76 | 200 | $2211.28619 |
| 1609438560 | $2216.41 | $2216.41 | $2216.41 | $2216.41 | 100 | $2211.277757 |
| 1609439400 | $2215.49 | $2219.39 | $2215.49 | $2216.50 | 1,500 | $2211.58262 |
| 1609440060 | $2215.64 | $2215.64 | $2213.555 | $2214.74 | 700 | $2211.649247 |
| 1609440120 | $2213.195 | $2213.195 | $2213.195 | $2213.195 | 100 | $2211.65218 |
| 1609440180 | $2214.73 | $2214.73 | $2214.73 | $2214.73 | 300 | $2211.703434 |
| 1609440240 | $2218.05 | $2218.05 | $2218.0499 | $2218.0499 | 500 | $2211.799266 |
| 1609440300 | $2218.055 | $2218.055 | $2218.055 | $2218.055 | 100 | $2211.821508 |
| 1609440600 | $2217.26 | $2217.69 | $2217.26 | $2217.69 | 200 | $2211.861425 |
| 1609440660 | $2216.22 | $2216.22 | $2216.08 | $2216.08 | 200 | $2211.904404 |
| 1609440780 | $2212.88 | $2212.88 | $2212.88 | $2212.88 | 100 | $2211.894979 |
| 1609440840 | $2217.0199 | $2217.0199 | $2217.0199 | $2217.0199 | 510 | $2211.989388 |
| 1609440900 | $2213.55 | $2213.55 | $2213.55 | $2213.55 | 100 | $2211.991028 |
| 1609441080 | $2213.045 | $2213.045 | $2213.045 | $2213.045 | 412 | $2212.004668 |
| 1609441380 | $2214.97 | $2215.35 | $2214.97 | $2215.35 | 200 | $2212.026563 |
| 1609441860 | $2215.94 | $2215.94 | $2215.94 | $2215.94 | 100 | $2212.040704 |
| 1609442040 | $2216.51 | $2216.51 | $2214.77 | $2216.51 | 700 | $2212.13617 |
| 1609442100 | $2216.51 | $2220.12 | $2216.51 | $2220.12 | 500 | $2212.224343 |
| 1609442160 | $2221.23 | $2221.23 | $2221.23 | $2221.23 | 100 | $2212.253987 |
| 1609442220 | $2222.00 | $2222.00 | $2222.00 | $2222.00 | 100 | $2212.283491 |
| 1609442280 | $2220.54 | $2220.54 | $2219.76 | $2219.76 | 300 | $2212.361104 |
| 1609442460 | $2220.39 | $2220.39 | $2220.39 | $2220.39 | 100 | $2212.387645 |
| 1609442520 | $2218.21 | $2218.78 | $2218.21 | $2218.21 | 700 | $2212.513928 |
| 1609442700 | $2217.20 | $2217.67 | $2217.20 | $2217.67 | 200 | $2212.544668 |
| 1609442880 | $2217.755 | $2217.755 | $2217.755 | $2217.755 | 110 | $2212.560501 |
| 1609442940 | $2218.14 | $2218.17 | $2218.14 | $2218.17 | 288 | $2212.610756 |
| 1609443060 | $2220.045 | $2220.045 | $2220.045 | $2220.045 | 100 | $2212.635799 |
| 1609443120 | $2221.01 | $2221.115 | $2219.42 | $2221.115 | 2,096 | $2213.116935 |
| 1609443240 | $2220.04 | $2220.04 | $2220.04 | $2220.04 | 100 | $2213.144391 |
| 1609443420 | $2219.535 | $2219.535 | $2219.535 | $2219.535 | 100 | $2213.154533 |
| 1609443540 | $2218.48 | $2219.10 | $2217.75 | $2218.77 | 400 | $2213.222788 |
| 1609443600 | $2218.11 | $2218.165 | $2218.11 | $2218.165 | 399 | $2213.274783 |
| 1609443900 | $2218.24 | $2218.24 | $2218.24 | $2218.24 | 200 | $2213.295714 |
| 1609443960 | $2217.54 | $2217.54 | $2216.125 | $2216.125 | 500 | $2213.345879 |
| 1609444380 | $2215.52 | $2215.52 | $2215.52 | $2215.52 | 100 | $2213.351777 |
| 1609444500 | $2217.18 | $2217.19 | $2216.98 | $2216.98 | 400 | $2213.400504 |
| 1609444620 | $2217.845 | $2217.845 | $2216.25 | $2216.25 | 300 | $2213.420244 |
| 1609444740 | $2213.38 | $2215.68 | $2213.38 | $2215.68 | 700 | $2213.447412 |
| 1609444860 | $2217.47 | $2217.47 | $2217.47 | $2217.47 | 100 | $2213.457856 |
| 1609444920 | $2216.03 | $2216.03 | $2216.03 | $2216.03 | 100 | $2213.476782 |
| 1609445160 | $2217.07 | $2217.26 | $2216.15 | $2216.15 | 600 | $2213.517785 |
| 1609445520 | $2219.07 | $2219.07 | $2217.98 | $2217.98 | 200 | $2213.540701 |
| 1609445640 | $2216.22 | $2216.22 | $2216.22 | $2216.22 | 199 | $2213.554125 |
| 1609445700 | $2218.20 | $2219.82 | $2218.20 | $2219.82 | 300 | $2213.595817 |
| 1609445820 | $2218.19 | $2218.19 | $2218.07 | $2218.07 | 200 | $2213.620238 |
| 1609445940 | $2218.805 | $2218.805 | $2218.805 | $2218.805 | 100 | $2213.641557 |
| 1609446060 | $2219.98 | $2220.00 | $2219.98 | $2220.00 | 200 | $2213.673914 |
| 1609446120 | $2219.46 | $2219.46 | $2219.46 | $2219.46 | 100 | $2213.676495 |
| 1609446180 | $2219.65 | $2220.41 | $2219.48 | $2219.48 | 400 | $2213.751735 |
| 1609446300 | $2220.18 | $2220.18 | $2220.18 | $2220.18 | 100 | $2213.751853 |
| 1609446780 | $2221.105 | $2221.51 | $2221.105 | $2221.14 | 400 | $2213.839467 |
| 1609446840 | $2221.06 | $2222.56 | $2219.715 | $2219.715 | 500 | $2213.917854 |
| 1609446900 | $2220.80 | $2221.045 | $2220.80 | $2221.045 | 200 | $2213.950054 |
| 1609446960 | $2221.37 | $2221.37 | $2221.37 | $2221.37 | 100 | $2213.962468 |
| 1609447020 | $2221.37 | $2221.37 | $2221.37 | $2221.37 | 200 | $2214.007484 |
| 1609447080 | $2220.61 | $2220.61 | $2220.61 | $2220.61 | 100 | $2214.025194 |
| 1609447140 | $2220.34 | $2220.34 | $2220.34 | $2220.34 | 400 | $2214.093116 |
| 1609447200 | $2220.905 | $2222.43 | $2220.30 | $2222.43 | 300 | $2214.121219 |
| 1609447320 | $2222.195 | $2222.59 | $2222.05 | $2222.05 | 500 | $2214.214777 |
| 1609447380 | $2222.505 | $2223.435 | $2222.50 | $2222.99 | 900 | $2214.397215 |
| 1609447440 | $2222.35 | $2222.35 | $2222.35 | $2222.35 | 200 | $2214.435271 |
| 1609447500 | $2221.55 | $2221.55 | $2221.55 | $2221.55 | 463 | $2214.51392 |
| 1609447560 | $2220.47 | $2220.47 | $2220.47 | $2220.47 | 100 | $2214.514499 |
| 1609447620 | $2220.59 | $2220.91 | $2220.59 | $2220.91 | 300 | $2214.572538 |
| 1609447740 | $2220.28 | $2221.15 | $2220.28 | $2221.105 | 300 | $2214.597026 |
| 1609447800 | $2222.13 | $2223.36 | $2222.13 | $2222.87 | 600 | $2214.706724 |
| 1609447920 | $2224.34 | $2225.47 | $2224.34 | $2225.46 | 700 | $2214.859061 |
| 1609447980 | $2223.975 | $2224.72 | $2223.405 | $2223.405 | 400 | $2214.931866 |
| 1609448040 | $2222.04 | $2222.97 | $2221.77 | $2222.22 | 900 | $2215.074929 |
| 1609448100 | $2220.61 | $2224.03 | $2220.61 | $2224.03 | 200 | $2215.125831 |
| 1609448160 | $2221.10 | $2221.10 | $2221.10 | $2221.10 | 101 | $2215.127903 |
| 1609448220 | $2223.44 | $2223.44 | $2222.60 | $2222.60 | 476 | $2215.192565 |
| 1609448340 | $2226.74 | $2227.97 | $2222.94 | $2223.48 | 1,543 | $2215.518087 |
| 1609448400 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 23,110 | $2219.231469 |
| 1609448460 | $2227.27 | $2227.271 | $2227.27 | $2227.271 | 479 | $2219.257266 |
| 1609448520 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 1,100 | $2219.312624 |
| 1609448580 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 1,014 | $2219.362982 |
| 1609448640 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 113 | $2219.375447 |
| 1609448700 | $2219.5942 | $2219.5942 | $2219.5942 | $2219.5942 | 8,611 | $2219.386674 |
| 1609449000 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 247 | $2219.198328 |
| 1609451220 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 6,891 | $2219.502653 |
| 1609451820 | $2227.27 | $2227.27 | $2227.27 | $2227.27 | 274 | $2219.19908 |