BKNG Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$2391.15$2391.15$2391.15$2391.15876$2391.825718
1640961060$2395.72$2395.77$2395.72$2395.77200$2393.031166
1640961180$2399.00$2399.00$2397.85$2397.85200$2393.336504
1640961240$2402.48$2402.48$2396.05$2396.80538$2395.022301
1640961300$2402.54$2402.54$2397.91$2397.91200$2395.591097
1640961360$2396.24$2396.24$2396.24$2396.24100$2395.546168
1640961480$2393.13$2393.13$2393.13$2393.13100$2395.458781
1640961540$2394.55$2396.25$2394.01$2394.01500$2395.118815
1640961600$2390.23$2390.23$2390.23$2390.23100$2395.120072
1640961720$2388.36$2388.715$2386.335$2388.715500$2393.981023
1640961840$2384.45$2384.45$2383.75$2383.75200$2393.419693
1640961960$2389.23$2389.23$2389.23$2389.23100$2393.303763
1640962080$2389.82$2389.82$2389.82$2389.82100$2393.189202
1640962200$2387.44$2387.44$2385.205$2385.205200$2392.848962
1640962260$2388.5492$2388.5492$2387.325$2387.325234$2392.545791
1640962320$2389.11$2393.165$2389.11$2393.165300$2392.441355
1640962380$2390.69$2390.90$2390.69$2390.90200$2392.370628
1640962440$2389.52$2389.52$2389.52$2389.52100$2392.305688
1640962500$2390.005$2394.805$2390.005$2394.805300$2392.280362
1640962680$2386.76$2387.65$2386.76$2387.65200$2392.070982
1640962740$2385.3919$2388.98$2385.3919$2388.93420$2391.769698
1640962860$2387.21$2387.21$2387.20$2387.20200$2391.547166
1640963040$2386.03$2386.03$2386.03$2386.03100$2391.520927
1640963220$2399.22$2399.99$2399.22$2399.99200$2391.839258
1640964120$2388.86$2388.86$2385.00$2385.00300$2391.576896
1640964360$2385.00$2385.00$2385.00$2385.00100$2391.434432
1640964420$2386.51$2386.51$2386.51$2386.51100$2391.391358
1640965380$2388.03$2388.03$2388.03$2388.03100$2391.353435
1640965620$2387.97$2387.97$2387.97$2387.97200$2391.249952
1640965860$2388.25$2388.25$2388.25$2388.25100$2391.166873
1640966040$2385.58$2385.58$2385.58$2385.58100$2391.135173
1640966520$2386.25$2386.25$2386.25$2386.25100$2391.058532
1640966580$2387.84$2387.84$2387.84$2387.84100$2391.023952
1640966640$2386.00$2387.83$2386.00$2387.83200$2390.899252
1640966880$2388.00$2388.00$2388.00$2388.00100$2390.875956
1640967060$2393.50$2403.15$2393.50$2401.653,200$2393.23156
1640967120$2402.97$2402.97$2402.97$2402.97100$2393.391282
1640967180$2399.46$2399.46$2399.46$2399.46100$2393.487323
1640967300$2399.46$2407.10$2399.46$2404.732,456$2395.419648
1640967360$2402.71$2402.71$2402.71$2402.71100$2395.494337
1640967420$2400.24$2400.24$2400.24$2400.24100$2395.524844
1640967480$2403.68$2403.68$2403.68$2403.68100$2395.649689
1640967660$2404.13$2404.13$2404.13$2404.13100$2395.63396
1640967720$2404.56$2407.59$2404.56$2407.59244$2395.812937
1640968080$2400.03$2401.00$2400.00$2400.00435$2395.937427
1640968260$2399.50$2399.50$2398.00$2398.00300$2395.989034
1640968440$2395.00$2395.00$2395.00$2395.00200$2395.968125
1640968620$2393.00$2393.00$2393.00$2393.00100$2395.955401
1640969040$2398.224$2398.224$2395.00$2395.00350$2395.965804
1640969280$2393.50$2393.50$2393.50$2393.50100$2395.95045
1640969940$2392.00$2393.96$2392.00$2393.96398$2395.859791
1640970000$2395.44$2396.665$2395.44$2396.665300$2395.8658
1640970060$2396.33$2396.33$2396.33$2396.33100$2395.868502
1640970300$2396.60$2396.60$2396.60$2396.60100$2395.873424
1640970420$2397.84$2397.85$2397.78$2397.78692$2395.950539
1640970480$2397.775$2400.00$2397.775$2400.00386$2396.013221
1640970600$2401.28$2401.28$2401.28$2401.28100$2396.042646
1640970660$2400.05$2400.05$2400.00$2400.00300$2396.108543
1640970780$2398.00$2398.00$2398.00$2398.00200$2396.129298
1640970840$2395.52$2395.52$2395.52$2395.52100$2396.125744
1640970960$2398.62$2400.40$2398.62$2400.40400$2396.208286
1640971020$2400.77$2407.45$2400.77$2407.451,800$2397.017703
1640971080$2406.385$2410.00$2405.6872$2405.68723,298$2398.6362
1640971140$2406.00$2406.00$2406.00$2406.00100$2398.676503
1640971260$2400.11$2400.11$2400.11$2400.11100$2398.675539
1640971860$2397.00$2397.00$2397.00$2397.00100$2398.666059
1640972400$2402.76$2402.76$2402.67$2402.67200$2398.70523
1640972460$2398.00$2398.00$2398.00$2398.00100$2398.696279
1640972580$2399.68$2399.68$2399.68$2399.68100$2398.700733
1640972760$2401.80$2401.80$2401.80$2401.80100$2398.713496
1640972820$2401.63$2401.63$2401.63$2401.63100$2398.741911
1640973300$2403.32$2403.32$2403.32$2403.32100$2398.744712
1640973360$2402.025$2402.025$2397.64$2401.12500$2398.764496
1640973960$2412.00$2412.62$2408.00$2408.00400$2398.942845
1640974200$2406.225$2406.225$2406.225$2406.225100$2398.971991
1640974260$2407.14$2407.20$2407.14$2407.20200$2399.058957
1640974320$2404.05$2404.05$2404.05$2404.05100$2399.055681
1640975040$2404.75$2404.98$2404.75$2404.98200$2399.130963
1640975700$2402.50$2402.50$2402.50$2402.50100$2399.109787
1640976180$2401.54$2403.07$2400.01$2403.07400$2399.184248
1640976840$2404.43$2404.43$2401.0301$2401.0301225$2399.179475
1640977020$2402.90$2402.90$2402.90$2402.90200$2399.207252
1640977080$2405.025$2405.025$2405.025$2405.025100$2399.231458
1640977260$2404.65$2405.24$2404.65$2405.24300$2399.296694
1640977320$2404.39$2404.66$2404.38$2404.66500$2399.383003
1640977740$2405.00$2405.00$2405.00$2405.00300$2399.442086
1640977800$2404.00$2405.13$2404.00$2404.00300$2399.493332
1640978040$2405.00$2405.00$2405.00$2405.00100$2399.512883
1640978100$2405.00$2405.00$2405.00$2405.00100$2399.531828
1640978400$2404.258$2408.54$2404.258$2408.54440$2399.617793
1640978460$2408.70$2410.32$2408.70$2410.03400$2399.750533
1640978640$2409.62$2409.62$2409.62$2409.62100$2399.782418
1640978700$2408.91$2408.91$2408.91$2408.91100$2399.814899
1640978760$2408.03$2408.03$2408.03$2408.03100$2399.841497
1640978880$2409.14$2409.14$2409.14$2409.14100$2399.882835
1640979240$2410.80$2415.00$2410.80$2414.102,100$2400.784046
1640979300$2413.99$2413.99$2413.99$2413.99200$2400.893555
1640979360$2411.245$2411.245$2410.43$2410.432,500$2401.601972
1640979420$2409.76$2411.51$2409.76$2409.762,878$2402.254035
1640979540$2409.68$2409.73$2408.60$2408.60300$2402.30033
1640979840$2410.39$2410.48$2410.39$2410.48300$2402.366306
1640980860$2409.50$2409.50$2409.50$2409.50100$2402.378713
1640980980$2409.50$2409.75$2409.50$2409.75200$2402.41893
1640981160$2409.96$2409.96$2409.50$2409.735400$2402.491096
1640981220$2409.89$2411.27$2409.89$2409.89400$2402.583076
1640981280$2412.92$2413.39$2412.92$2413.39400$2402.678611
1640981340$2411.95$2411.95$2411.95$2411.95200$2402.750664
1640981460$2413.82$2417.415$2413.82$2414.95900$2402.983236
1640981520$2414.00$2414.00$2412.45$2412.45250$2403.050565
1640981580$2412.50$2412.50$2409.49$2411.915500$2403.140335
1640981640$2410.94$2410.94$2410.87$2410.87200$2403.1866
1640981700$2410.42$2410.425$2410.415$2410.4151,700$2403.46167
1640981760$2411.00$2411.96$2411.00$2411.501,500$2403.733155
1640981940$2409.82$2409.82$2409.82$2409.82100$2403.747282
1640982060$2412.5625$2412.5625$2412.5625$2412.5625100$2403.764652
1640982180$2411.61$2412.06$2411.61$2412.06300$2403.825826
1640982540$2414.31$2414.31$2414.31$2414.31100$2403.887616
1640982660$2411.895$2411.895$2409.06$2411.405600$2403.937706
1640982780$2410.935$2410.935$2410.935$2410.935100$2403.946823
1640982840$2407.22$2407.22$2407.22$2407.22100$2403.95911
1640983200$2407.00$2407.00$2407.00$2407.00200$2403.968588
1640983260$2408.10$2408.10$2408.10$2408.10200$2403.984703
1640983320$2409.67$2409.67$2409.67$2409.67100$2404.002916
1640983380$2410.21$2410.21$2410.21$2410.21100$2404.030242
1640983440$2411.95$2411.95$2411.95$2411.95100$2404.035146
1640983500$2411.06$2411.06$2411.06$2411.06500$2404.101935
1640983560$2409.79$2409.79$2408.00$2408.00400$2404.145362
1640983740$2407.01$2407.01$2407.01$2407.01100$2404.155638
1640983800$2406.31$2406.31$2398.50$2399.90800$2404.078887
1640983860$2403.45$2403.45$2403.45$2403.45100$2404.083564
1640983920$2401.52$2402.00$2401.52$2402.00200$2404.074611
1640983980$2401.69$2403.04$2401.175$2402.6125700$2404.04854
1640984040$2402.39$2402.42$2400.05$2400.05900$2404.000433
1640984100$2398.15$2400.59$2398.10$2399.63500$2403.953881
1640984160$2399.77$2400.61$2399.77$2400.61200$2403.919083
1640984220$2400.63$2401.43$2399.18$2399.805600$2403.896106
1640984280$2399.57$2401.21$2399.51$2401.21800$2403.843677
1640984340$2400.22$2401.54$2398.88$2399.232,911$2403.619384
1640984400$2399.23$2399.23$2399.23$2399.2325,317$2402.233738
1640984520$2399.23$2399.23$2399.23$2399.231,307$2402.210329
1640984580$2399.23$2399.23$2399.23$2399.231,357$2402.187873
1640984760$2399.23$2399.23$2399.23$2399.23167$2402.185135
1640984940$2399.23$2399.23$2399.23$2399.23185$2402.241901
1640986320$2399.23$2399.23$2399.23$2399.23198$2402.251059
1640986440$2399.23$2399.23$2399.23$2399.23128$2402.248936