BKNG Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $2391.15 | $2391.15 | $2391.15 | $2391.15 | 876 | $2391.825718 |
| 1640961060 | $2395.72 | $2395.77 | $2395.72 | $2395.77 | 200 | $2393.031166 |
| 1640961180 | $2399.00 | $2399.00 | $2397.85 | $2397.85 | 200 | $2393.336504 |
| 1640961240 | $2402.48 | $2402.48 | $2396.05 | $2396.80 | 538 | $2395.022301 |
| 1640961300 | $2402.54 | $2402.54 | $2397.91 | $2397.91 | 200 | $2395.591097 |
| 1640961360 | $2396.24 | $2396.24 | $2396.24 | $2396.24 | 100 | $2395.546168 |
| 1640961480 | $2393.13 | $2393.13 | $2393.13 | $2393.13 | 100 | $2395.458781 |
| 1640961540 | $2394.55 | $2396.25 | $2394.01 | $2394.01 | 500 | $2395.118815 |
| 1640961600 | $2390.23 | $2390.23 | $2390.23 | $2390.23 | 100 | $2395.120072 |
| 1640961720 | $2388.36 | $2388.715 | $2386.335 | $2388.715 | 500 | $2393.981023 |
| 1640961840 | $2384.45 | $2384.45 | $2383.75 | $2383.75 | 200 | $2393.419693 |
| 1640961960 | $2389.23 | $2389.23 | $2389.23 | $2389.23 | 100 | $2393.303763 |
| 1640962080 | $2389.82 | $2389.82 | $2389.82 | $2389.82 | 100 | $2393.189202 |
| 1640962200 | $2387.44 | $2387.44 | $2385.205 | $2385.205 | 200 | $2392.848962 |
| 1640962260 | $2388.5492 | $2388.5492 | $2387.325 | $2387.325 | 234 | $2392.545791 |
| 1640962320 | $2389.11 | $2393.165 | $2389.11 | $2393.165 | 300 | $2392.441355 |
| 1640962380 | $2390.69 | $2390.90 | $2390.69 | $2390.90 | 200 | $2392.370628 |
| 1640962440 | $2389.52 | $2389.52 | $2389.52 | $2389.52 | 100 | $2392.305688 |
| 1640962500 | $2390.005 | $2394.805 | $2390.005 | $2394.805 | 300 | $2392.280362 |
| 1640962680 | $2386.76 | $2387.65 | $2386.76 | $2387.65 | 200 | $2392.070982 |
| 1640962740 | $2385.3919 | $2388.98 | $2385.3919 | $2388.93 | 420 | $2391.769698 |
| 1640962860 | $2387.21 | $2387.21 | $2387.20 | $2387.20 | 200 | $2391.547166 |
| 1640963040 | $2386.03 | $2386.03 | $2386.03 | $2386.03 | 100 | $2391.520927 |
| 1640963220 | $2399.22 | $2399.99 | $2399.22 | $2399.99 | 200 | $2391.839258 |
| 1640964120 | $2388.86 | $2388.86 | $2385.00 | $2385.00 | 300 | $2391.576896 |
| 1640964360 | $2385.00 | $2385.00 | $2385.00 | $2385.00 | 100 | $2391.434432 |
| 1640964420 | $2386.51 | $2386.51 | $2386.51 | $2386.51 | 100 | $2391.391358 |
| 1640965380 | $2388.03 | $2388.03 | $2388.03 | $2388.03 | 100 | $2391.353435 |
| 1640965620 | $2387.97 | $2387.97 | $2387.97 | $2387.97 | 200 | $2391.249952 |
| 1640965860 | $2388.25 | $2388.25 | $2388.25 | $2388.25 | 100 | $2391.166873 |
| 1640966040 | $2385.58 | $2385.58 | $2385.58 | $2385.58 | 100 | $2391.135173 |
| 1640966520 | $2386.25 | $2386.25 | $2386.25 | $2386.25 | 100 | $2391.058532 |
| 1640966580 | $2387.84 | $2387.84 | $2387.84 | $2387.84 | 100 | $2391.023952 |
| 1640966640 | $2386.00 | $2387.83 | $2386.00 | $2387.83 | 200 | $2390.899252 |
| 1640966880 | $2388.00 | $2388.00 | $2388.00 | $2388.00 | 100 | $2390.875956 |
| 1640967060 | $2393.50 | $2403.15 | $2393.50 | $2401.65 | 3,200 | $2393.23156 |
| 1640967120 | $2402.97 | $2402.97 | $2402.97 | $2402.97 | 100 | $2393.391282 |
| 1640967180 | $2399.46 | $2399.46 | $2399.46 | $2399.46 | 100 | $2393.487323 |
| 1640967300 | $2399.46 | $2407.10 | $2399.46 | $2404.73 | 2,456 | $2395.419648 |
| 1640967360 | $2402.71 | $2402.71 | $2402.71 | $2402.71 | 100 | $2395.494337 |
| 1640967420 | $2400.24 | $2400.24 | $2400.24 | $2400.24 | 100 | $2395.524844 |
| 1640967480 | $2403.68 | $2403.68 | $2403.68 | $2403.68 | 100 | $2395.649689 |
| 1640967660 | $2404.13 | $2404.13 | $2404.13 | $2404.13 | 100 | $2395.63396 |
| 1640967720 | $2404.56 | $2407.59 | $2404.56 | $2407.59 | 244 | $2395.812937 |
| 1640968080 | $2400.03 | $2401.00 | $2400.00 | $2400.00 | 435 | $2395.937427 |
| 1640968260 | $2399.50 | $2399.50 | $2398.00 | $2398.00 | 300 | $2395.989034 |
| 1640968440 | $2395.00 | $2395.00 | $2395.00 | $2395.00 | 200 | $2395.968125 |
| 1640968620 | $2393.00 | $2393.00 | $2393.00 | $2393.00 | 100 | $2395.955401 |
| 1640969040 | $2398.224 | $2398.224 | $2395.00 | $2395.00 | 350 | $2395.965804 |
| 1640969280 | $2393.50 | $2393.50 | $2393.50 | $2393.50 | 100 | $2395.95045 |
| 1640969940 | $2392.00 | $2393.96 | $2392.00 | $2393.96 | 398 | $2395.859791 |
| 1640970000 | $2395.44 | $2396.665 | $2395.44 | $2396.665 | 300 | $2395.8658 |
| 1640970060 | $2396.33 | $2396.33 | $2396.33 | $2396.33 | 100 | $2395.868502 |
| 1640970300 | $2396.60 | $2396.60 | $2396.60 | $2396.60 | 100 | $2395.873424 |
| 1640970420 | $2397.84 | $2397.85 | $2397.78 | $2397.78 | 692 | $2395.950539 |
| 1640970480 | $2397.775 | $2400.00 | $2397.775 | $2400.00 | 386 | $2396.013221 |
| 1640970600 | $2401.28 | $2401.28 | $2401.28 | $2401.28 | 100 | $2396.042646 |
| 1640970660 | $2400.05 | $2400.05 | $2400.00 | $2400.00 | 300 | $2396.108543 |
| 1640970780 | $2398.00 | $2398.00 | $2398.00 | $2398.00 | 200 | $2396.129298 |
| 1640970840 | $2395.52 | $2395.52 | $2395.52 | $2395.52 | 100 | $2396.125744 |
| 1640970960 | $2398.62 | $2400.40 | $2398.62 | $2400.40 | 400 | $2396.208286 |
| 1640971020 | $2400.77 | $2407.45 | $2400.77 | $2407.45 | 1,800 | $2397.017703 |
| 1640971080 | $2406.385 | $2410.00 | $2405.6872 | $2405.6872 | 3,298 | $2398.6362 |
| 1640971140 | $2406.00 | $2406.00 | $2406.00 | $2406.00 | 100 | $2398.676503 |
| 1640971260 | $2400.11 | $2400.11 | $2400.11 | $2400.11 | 100 | $2398.675539 |
| 1640971860 | $2397.00 | $2397.00 | $2397.00 | $2397.00 | 100 | $2398.666059 |
| 1640972400 | $2402.76 | $2402.76 | $2402.67 | $2402.67 | 200 | $2398.70523 |
| 1640972460 | $2398.00 | $2398.00 | $2398.00 | $2398.00 | 100 | $2398.696279 |
| 1640972580 | $2399.68 | $2399.68 | $2399.68 | $2399.68 | 100 | $2398.700733 |
| 1640972760 | $2401.80 | $2401.80 | $2401.80 | $2401.80 | 100 | $2398.713496 |
| 1640972820 | $2401.63 | $2401.63 | $2401.63 | $2401.63 | 100 | $2398.741911 |
| 1640973300 | $2403.32 | $2403.32 | $2403.32 | $2403.32 | 100 | $2398.744712 |
| 1640973360 | $2402.025 | $2402.025 | $2397.64 | $2401.12 | 500 | $2398.764496 |
| 1640973960 | $2412.00 | $2412.62 | $2408.00 | $2408.00 | 400 | $2398.942845 |
| 1640974200 | $2406.225 | $2406.225 | $2406.225 | $2406.225 | 100 | $2398.971991 |
| 1640974260 | $2407.14 | $2407.20 | $2407.14 | $2407.20 | 200 | $2399.058957 |
| 1640974320 | $2404.05 | $2404.05 | $2404.05 | $2404.05 | 100 | $2399.055681 |
| 1640975040 | $2404.75 | $2404.98 | $2404.75 | $2404.98 | 200 | $2399.130963 |
| 1640975700 | $2402.50 | $2402.50 | $2402.50 | $2402.50 | 100 | $2399.109787 |
| 1640976180 | $2401.54 | $2403.07 | $2400.01 | $2403.07 | 400 | $2399.184248 |
| 1640976840 | $2404.43 | $2404.43 | $2401.0301 | $2401.0301 | 225 | $2399.179475 |
| 1640977020 | $2402.90 | $2402.90 | $2402.90 | $2402.90 | 200 | $2399.207252 |
| 1640977080 | $2405.025 | $2405.025 | $2405.025 | $2405.025 | 100 | $2399.231458 |
| 1640977260 | $2404.65 | $2405.24 | $2404.65 | $2405.24 | 300 | $2399.296694 |
| 1640977320 | $2404.39 | $2404.66 | $2404.38 | $2404.66 | 500 | $2399.383003 |
| 1640977740 | $2405.00 | $2405.00 | $2405.00 | $2405.00 | 300 | $2399.442086 |
| 1640977800 | $2404.00 | $2405.13 | $2404.00 | $2404.00 | 300 | $2399.493332 |
| 1640978040 | $2405.00 | $2405.00 | $2405.00 | $2405.00 | 100 | $2399.512883 |
| 1640978100 | $2405.00 | $2405.00 | $2405.00 | $2405.00 | 100 | $2399.531828 |
| 1640978400 | $2404.258 | $2408.54 | $2404.258 | $2408.54 | 440 | $2399.617793 |
| 1640978460 | $2408.70 | $2410.32 | $2408.70 | $2410.03 | 400 | $2399.750533 |
| 1640978640 | $2409.62 | $2409.62 | $2409.62 | $2409.62 | 100 | $2399.782418 |
| 1640978700 | $2408.91 | $2408.91 | $2408.91 | $2408.91 | 100 | $2399.814899 |
| 1640978760 | $2408.03 | $2408.03 | $2408.03 | $2408.03 | 100 | $2399.841497 |
| 1640978880 | $2409.14 | $2409.14 | $2409.14 | $2409.14 | 100 | $2399.882835 |
| 1640979240 | $2410.80 | $2415.00 | $2410.80 | $2414.10 | 2,100 | $2400.784046 |
| 1640979300 | $2413.99 | $2413.99 | $2413.99 | $2413.99 | 200 | $2400.893555 |
| 1640979360 | $2411.245 | $2411.245 | $2410.43 | $2410.43 | 2,500 | $2401.601972 |
| 1640979420 | $2409.76 | $2411.51 | $2409.76 | $2409.76 | 2,878 | $2402.254035 |
| 1640979540 | $2409.68 | $2409.73 | $2408.60 | $2408.60 | 300 | $2402.30033 |
| 1640979840 | $2410.39 | $2410.48 | $2410.39 | $2410.48 | 300 | $2402.366306 |
| 1640980860 | $2409.50 | $2409.50 | $2409.50 | $2409.50 | 100 | $2402.378713 |
| 1640980980 | $2409.50 | $2409.75 | $2409.50 | $2409.75 | 200 | $2402.41893 |
| 1640981160 | $2409.96 | $2409.96 | $2409.50 | $2409.735 | 400 | $2402.491096 |
| 1640981220 | $2409.89 | $2411.27 | $2409.89 | $2409.89 | 400 | $2402.583076 |
| 1640981280 | $2412.92 | $2413.39 | $2412.92 | $2413.39 | 400 | $2402.678611 |
| 1640981340 | $2411.95 | $2411.95 | $2411.95 | $2411.95 | 200 | $2402.750664 |
| 1640981460 | $2413.82 | $2417.415 | $2413.82 | $2414.95 | 900 | $2402.983236 |
| 1640981520 | $2414.00 | $2414.00 | $2412.45 | $2412.45 | 250 | $2403.050565 |
| 1640981580 | $2412.50 | $2412.50 | $2409.49 | $2411.915 | 500 | $2403.140335 |
| 1640981640 | $2410.94 | $2410.94 | $2410.87 | $2410.87 | 200 | $2403.1866 |
| 1640981700 | $2410.42 | $2410.425 | $2410.415 | $2410.415 | 1,700 | $2403.46167 |
| 1640981760 | $2411.00 | $2411.96 | $2411.00 | $2411.50 | 1,500 | $2403.733155 |
| 1640981940 | $2409.82 | $2409.82 | $2409.82 | $2409.82 | 100 | $2403.747282 |
| 1640982060 | $2412.5625 | $2412.5625 | $2412.5625 | $2412.5625 | 100 | $2403.764652 |
| 1640982180 | $2411.61 | $2412.06 | $2411.61 | $2412.06 | 300 | $2403.825826 |
| 1640982540 | $2414.31 | $2414.31 | $2414.31 | $2414.31 | 100 | $2403.887616 |
| 1640982660 | $2411.895 | $2411.895 | $2409.06 | $2411.405 | 600 | $2403.937706 |
| 1640982780 | $2410.935 | $2410.935 | $2410.935 | $2410.935 | 100 | $2403.946823 |
| 1640982840 | $2407.22 | $2407.22 | $2407.22 | $2407.22 | 100 | $2403.95911 |
| 1640983200 | $2407.00 | $2407.00 | $2407.00 | $2407.00 | 200 | $2403.968588 |
| 1640983260 | $2408.10 | $2408.10 | $2408.10 | $2408.10 | 200 | $2403.984703 |
| 1640983320 | $2409.67 | $2409.67 | $2409.67 | $2409.67 | 100 | $2404.002916 |
| 1640983380 | $2410.21 | $2410.21 | $2410.21 | $2410.21 | 100 | $2404.030242 |
| 1640983440 | $2411.95 | $2411.95 | $2411.95 | $2411.95 | 100 | $2404.035146 |
| 1640983500 | $2411.06 | $2411.06 | $2411.06 | $2411.06 | 500 | $2404.101935 |
| 1640983560 | $2409.79 | $2409.79 | $2408.00 | $2408.00 | 400 | $2404.145362 |
| 1640983740 | $2407.01 | $2407.01 | $2407.01 | $2407.01 | 100 | $2404.155638 |
| 1640983800 | $2406.31 | $2406.31 | $2398.50 | $2399.90 | 800 | $2404.078887 |
| 1640983860 | $2403.45 | $2403.45 | $2403.45 | $2403.45 | 100 | $2404.083564 |
| 1640983920 | $2401.52 | $2402.00 | $2401.52 | $2402.00 | 200 | $2404.074611 |
| 1640983980 | $2401.69 | $2403.04 | $2401.175 | $2402.6125 | 700 | $2404.04854 |
| 1640984040 | $2402.39 | $2402.42 | $2400.05 | $2400.05 | 900 | $2404.000433 |
| 1640984100 | $2398.15 | $2400.59 | $2398.10 | $2399.63 | 500 | $2403.953881 |
| 1640984160 | $2399.77 | $2400.61 | $2399.77 | $2400.61 | 200 | $2403.919083 |
| 1640984220 | $2400.63 | $2401.43 | $2399.18 | $2399.805 | 600 | $2403.896106 |
| 1640984280 | $2399.57 | $2401.21 | $2399.51 | $2401.21 | 800 | $2403.843677 |
| 1640984340 | $2400.22 | $2401.54 | $2398.88 | $2399.23 | 2,911 | $2403.619384 |
| 1640984400 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 25,317 | $2402.233738 |
| 1640984520 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 1,307 | $2402.210329 |
| 1640984580 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 1,357 | $2402.187873 |
| 1640984760 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 167 | $2402.185135 |
| 1640984940 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 185 | $2402.241901 |
| 1640986320 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 198 | $2402.251059 |
| 1640986440 | $2399.23 | $2399.23 | $2399.23 | $2399.23 | 128 | $2402.248936 |