BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 26, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1614340860$2275.00$2275.00$2275.00$2275.00112$2274.212076
1614349080$2300.00$2300.00$2300.00$2300.00680$2285.752426
1614349680$2329.99$2329.99$2329.99$2329.99100$2292.260371
1614349800$2343.90$2343.90$2302.19$2302.2258,061$2341.661416
1614349860$2315.115$2334.395$2315.115$2319.78500$2340.689339
1614349920$2327.99$2327.99$2317.68$2320.001,200$2338.550039
1614349980$2312.68$2326.99$2312.68$2313.572,334$2335.291026
1614350040$2311.63$2316.56$2308.04$2308.04600$2333.723388
1614350100$2302.09$2305.52$2295.42$2295.422,850$2328.283102
1614350160$2302.02$2309.20$2302.02$2304.285500$2327.542927
1614350220$2305.13$2305.13$2305.13$2305.13300$2327.135343
1614350280$2300.36$2302.34$2299.13$2299.131,479$2324.916695
1614350340$2300.97$2308.94$2300.16$2300.945700$2324.010769
1614350400$2306.38$2319.84$2306.11$2307.942,500$2322.446926
1614350460$2304.075$2304.12$2304.075$2304.12400$2322.010793
1614350520$2303.525$2303.525$2289.02$2289.021,900$2320.361058
1614350580$2290.00$2295.00$2289.02$2295.001,339$2318.689816
1614350640$2294.51$2294.54$2294.51$2294.54200$2318.548462
1614350700$2294.50$2294.50$2294.06$2294.07800$2317.794533
1614350760$2297.475$2297.53$2297.02$2297.315500$2317.305977
1614350820$2292.16$2292.16$2292.16$2292.16100$2317.352483
1614350880$2284.825$2284.825$2277.03$2277.03300$2316.967165
1614350940$2288.02$2288.36$2287.92$2287.92300$2316.559599
1614351000$2290.295$2291.32$2290.295$2291.32250$2316.403457
1614351060$2289.735$2289.735$2286.33$2286.33200$2315.675996
1614351180$2282.465$2284.33$2278.70$2283.272,000$2313.951603
1614351240$2281.215$2286.18$2281.215$2286.00300$2313.462206
1614351300$2281.06$2281.795$2281.06$2281.795333$2313.2398
1614351360$2279.49$2280.3234$2276.18$2276.18800$2312.134146
1614351420$2273.285$2273.285$2273.285$2273.2851,000$2310.851288
1614351480$2272.29$2273.655$2270.82$2270.82500$2310.565618
1614351540$2270.05$2270.05$2269.11$2269.11375$2309.570403
1614351600$2263.81$2265.905$2262.435$2262.435755$2309.02423
1614351660$2261.48$2261.48$2255.17$2255.171,100$2307.443189
1614351720$2252.9386$2252.9386$2252.9386$2252.9386100$2307.283119
1614351780$2251.7082$2263.39$2251.7082$2260.73950$2305.939952
1614351840$2259.62$2263.33$2259.62$2263.31300$2305.458606
1614351900$2274.17$2274.17$2273.355$2273.355200$2305.430462
1614351960$2268.65$2268.65$2268.65$2268.65100$2305.329824
1614352020$2270.59$2270.59$2270.59$2270.59100$2305.274185
1614352080$2273.29$2273.365$2266.51$2266.511,300$2303.968642
1614352140$2264.23$2264.66$2264.01$2264.01500$2303.16586
1614352200$2263.00$2267.9275$2263.00$2267.385888$2302.707089
1614352260$2269.83$2270.64$2269.83$2270.64400$2302.380548
1614352320$2273.29$2275.92$2271.16$2275.371,200$2301.431719
1614352380$2278.28$2278.92$2269.65$2270.181,479$2300.370983
1614352440$2271.35$2277.51$2271.35$2274.65700$2300.056875
1614352500$2268.16$2270.78$2268.16$2270.783,208$2297.887598
1614352560$2265.86$2266.77$2264.735$2266.77600$2297.430714
1614352620$2275.76$2275.76$2271.55$2271.55300$2297.320439
1614352680$2274.785$2276.80$2271.55$2274.70400$2297.125872
1614352740$2271.56$2271.56$2271.54$2271.54300$2296.934337
1614352800$2267.57$2267.57$2262.23$2262.23400$2296.707854
1614352860$2264.47$2264.47$2264.47$2264.47100$2296.606284
1614352920$2269.27$2269.27$2265.74$2265.74300$2296.42238
1614352980$2263.025$2263.025$2260.58$2260.581,200$2295.620365
1614353040$2264.29$2264.29$2260.415$2260.415580$2295.237519
1614353100$2266.78$2266.78$2266.78$2266.78100$2295.154512
1614353160$2267.61$2267.61$2267.61$2267.61100$2295.043135
1614353220$2265.30$2265.30$2261.46$2262.555500$2294.798865
1614353280$2258.74$2258.74$2256.48$2256.53300$2294.576009
1614353340$2257.6674$2261.00$2257.6674$2259.72300$2294.320178
1614353400$2261.09$2263.98$2260.76$2260.76500$2294.081439
1614353460$2262.79$2270.00$2262.79$2270.001,000$2293.541124
1614353520$2272.555$2272.555$2272.555$2272.555100$2293.504611
1614353580$2274.68$2274.68$2263.295$2273.70600$2293.2481
1614353640$2269.38$2269.38$2269.38$2269.38100$2293.20118
1614353760$2274.07$2274.07$2274.07$2274.07100$2293.165654
1614353820$2271.665$2281.88$2271.665$2281.88912$2292.905406
1614353880$2276.74$2289.86$2276.74$2288.951,400$2292.725956
1614353940$2290.725$2301.204$2290.725$2301.204996$2292.757315
1614354000$2301.2045$2301.2045$2298.5675$2298.5675714$2292.856409
1614354060$2298.795$2302.93$2298.795$2302.93400$2292.898662
1614354120$2302.09$2306.7458$2302.09$2306.7458300$2292.954321
1614354180$2306.47$2319.01$2304.875$2313.071,537$2293.44562
1614354240$2309.075$2309.08$2300.145$2300.1451,445$2293.718185
1614354300$2301.00$2301.00$2288.84$2288.84700$2293.724044
1614354360$2291.25$2293.59$2281.7287$2293.591,091$2293.645081
1614354480$2313.5225$2313.5225$2313.5225$2313.52251,113$2293.984607
1614354540$2305.60$2305.61$2304.98$2305.61400$2294.096335
1614354600$2304.59$2304.59$2302.43$2302.43400$2294.120813
1614354780$2306.28$2307.96$2306.28$2307.96300$2294.201993
1614354840$2314.63$2314.63$2314.63$2314.63100$2294.205952
1614354900$2318.94$2320.00$2314.11$2314.112,567$2295.014739
1614355020$2312.40$2312.40$2307.4228$2307.4228200$2295.035235
1614355080$2310.96$2310.96$2310.96$2310.96100$2295.054742
1614355140$2314.51$2314.83$2312.12$2313.511,400$2295.417426
1614355200$2316.31$2316.31$2307.05$2307.05400$2295.526763
1614355260$2319.94$2319.94$2313.38$2313.38400$2295.64015
1614355320$2319.94$2323.61$2319.85$2323.61865$2295.960122
1614355380$2320.915$2321.4613$2318.21$2318.211,025$2296.334899
1614355440$2318.95$2318.95$2318.95$2318.95135$2296.343683
1614355560$2325.00$2329.99$2325.00$2327.481,005$2296.739142
1614355740$2329.96$2337.16$2329.96$2330.721,194$2297.272869
1614355800$2331.22$2332.81$2331.22$2331.515557$2297.537169
1614355920$2326.81$2326.81$2324.255$2324.255600$2297.762145
1614355980$2317.71$2321.02$2317.71$2321.01041,101$2298.048331
1614356160$2311.50$2311.55$2311.50$2311.55312$2298.132296
1614356220$2312.33$2312.33$2312.33$2312.33100$2298.151522
1614356280$2309.29$2309.29$2309.28$2309.28340$2298.169281
1614356340$2307.75$2307.75$2303.065$2303.085400$2298.209499
1614356400$2302.545$2302.545$2302.545$2302.545100$2298.203373
1614356520$2302.835$2310.00$2302.835$2309.9151,200$2298.375266
1614356640$2310.23$2310.23$2310.23$2310.23100$2298.414774
1614356820$2310.78$2311.93$2310.78$2311.93859$2298.532188
1614356880$2307.84$2312.732$2302.57$2312.7321,000$2298.643309
1614357000$2309.63$2314.37$2309.61$2311.445400$2298.694113
1614357060$2313.955$2319.44$2313.955$2319.39600$2298.873901
1614357180$2321.16$2321.16$2321.16$2321.16100$2298.870438
1614357240$2324.94$2326.83$2322.27$2326.83430$2299.108543
1614357300$2330.00$2330.00$2329.46$2329.46300$2299.128844
1614357360$2331.205$2336.0817$2331.205$2332.935747$2299.476269
1614357420$2335.75$2335.75$2335.75$2335.75160$2299.511846
1614357480$2331.30$2331.30$2328.7226$2328.7226850$2300.132309
1614357540$2323.40$2327.78$2323.40$2327.78500$2299.950177
1614357600$2327.215$2330.41$2327.215$2330.41200$2300.004463
1614357660$2324.05$2324.05$2324.05$2324.05100$2300.035513
1614357720$2328.42$2328.43$2328.42$2328.43200$2300.131628
1614357780$2327.23$2327.23$2327.23$2327.23100$2300.141965
1614357840$2327.235$2327.235$2327.235$2327.235100$2300.183779
1614357900$2324.12$2326.63$2322.00$2322.00538$2300.312522
1614358080$2320.085$2326.10$2320.085$2326.10300$2300.388012
1614358200$2325.42$2329.33$2325.42$2327.931,085$2300.773192
1614358320$2332.675$2333.84$2329.66$2331.94850$2301.021805
1614358500$2332.54$2332.54$2332.54$2332.54100$2301.084659
1614358560$2331.46$2334.00$2331.46$2333.99465$2301.241764
1614358620$2338.99$2338.99$2334.21$2334.21300$2301.351899
1614358800$2334.12$2335.21$2330.38$2330.381,100$2301.731325
1614358860$2334.00$2334.00$2333.72$2333.72500$2301.918215
1614358980$2331.11$2331.11$2331.11$2331.11100$2301.947479
1614359100$2325.00$2325.00$2325.00$2325.00150$2301.996763
1614359160$2329.17$2329.17$2329.17$2329.17200$2302.052755
1614359280$2329.1385$2332.54$2329.1385$2332.54361$2302.189848
1614359340$2334.095$2334.095$2334.095$2334.095100$2302.211236
1614359460$2331.105$2331.115$2328.42$2329.39977$2302.539943
1614359580$2331.05$2332.00$2331.05$2332.00400$2302.620438
1614359640$2329.00$2329.00$2328.35$2328.35500$2302.739684
1614359700$2328.35$2328.35$2328.35$2328.35100$2302.795973
1614359820$2329.67$2329.67$2329.67$2329.67100$2302.801613
1614359880$2324.4397$2324.4397$2324.4397$2324.4397100$2302.827275
1614359940$2329.38$2329.38$2329.38$2329.38100$2302.852785
1614360000$2334.00$2334.00$2331.53$2334.00800$2303.099392
1614360060$2335.01$2335.04$2333.56$2335.04300$2303.199239
1614360120$2334.22$2334.76$2333.40$2333.40899$2303.511169
1614360180$2333.385$2333.385$2333.385$2333.385100$2303.569999
1614360240$2327.7225$2327.7225$2325.71$2325.71350$2303.594791
1614360480$2330.78$2330.95$2330.78$2330.95200$2303.654471
1614360540$2327.625$2327.625$2327.625$2327.625100$2303.734454
1614360660$2334.00$2334.02$2333.09$2333.09700$2303.906688
1614360720$2331.60$2331.60$2331.59$2331.59200$2304.011474
1614360900$2324.4625$2324.4625$2324.4625$2324.4625100$2303.970263
1614360960$2324.46$2324.495$2324.46$2324.46300$2304.030576
1614361020$2324.46$2324.46$2324.46$2324.46200$2304.080358
1614361080$2327.665$2330.97$2326.25$2326.251,094$2304.356011
1614361140$2326.225$2333.61$2326.225$2333.61200$2304.41654
1614361380$2324.23$2326.41$2324.23$2326.41300$2304.471671
1614361560$2325.68$2326.09$2325.68$2326.09410$2304.567531
1614361620$2325.46$2325.46$2325.46$2325.46100$2304.588988
1614361680$2319.28$2319.28$2319.28$2319.28100$2304.595566
1614361800$2320.705$2327.08$2320.705$2327.08300$2304.657307
1614361980$2331.55$2331.55$2330.67$2330.67300$2304.729039
1614362280$2330.52$2330.52$2330.52$2330.52454$2304.848817
1614362400$2320.24$2320.24$2320.24$2320.24100$2304.858685
1614362700$2324.36$2324.36$2324.36$2324.36100$2304.873108
1614362880$2325.31$2326.28$2325.31$2326.28200$2304.924521
1614362940$2324.00$2324.22$2324.00$2324.22200$2304.967286
1614363180$2322.32$2322.32$2320.50$2320.50400$2305.070831
1614363540$2323.695$2323.695$2320.855$2321.23400$2305.101185
1614363600$2320.50$2320.505$2320.00$2320.00400$2305.139418
1614363660$2322.26$2322.42$2318.74$2319.93600$2305.323421
1614363780$2318.03$2318.03$2318.03$2318.03100$2305.251936
1614363900$2320.00$2320.39$2320.00$2320.39204$2305.276792
1614363960$2317.74$2317.74$2317.74$2317.74105$2305.282983
1614364140$2316.44$2316.85$2316.20$2316.685400$2305.329477
1614364200$2318.66$2319.08$2313.215$2314.731,400$2305.46115
1614364320$2312.275$2312.275$2312.275$2312.275100$2305.475195
1614364440$2317.525$2317.525$2317.525$2317.525100$2305.480037
1614364500$2313.63$2313.63$2309.30$2313.361,100$2305.562702
1614364560$2314.03$2314.03$2314.03$2314.03100$2305.55269
1614364620$2313.06$2313.06$2313.06$2313.06100$2305.562203
1614364680$2310.4323$2310.4323$2310.4323$2310.4323428$2305.582392
1614364980$2312.555$2312.555$2312.555$2312.5551,500$2305.681093
1614365040$2315.52$2317.43$2315.52$2317.43300$2305.706105
1614365100$2321.21$2324.00$2321.195$2322.4499600$2305.792428
1614365160$2319.935$2319.935$2317.29$2317.44500$2305.857589
1614365220$2313.00$2315.04$2309.31$2309.31400$2305.872991
1614365280$2308.49$2308.49$2308.49$2308.49165$2305.879838
1614365400$2306.03$2306.03$2306.03$2306.03100$2305.87681
1614365700$2307.69$2308.51$2307.69$2308.51200$2305.880566
1614365760$2310.89$2315.30$2310.89$2315.30500$2305.90769
1614365820$2314.44$2319.175$2314.44$2319.175275$2305.96195
1614365880$2319.09$2319.14$2319.09$2319.14600$2306.005026
1614365940$2317.715$2320.95$2317.715$2318.932,558$2306.288809
1614366000$2318.92$2318.92$2316.49$2316.49300$2306.332365
1614366180$2315.12$2315.12$2303.38$2303.40815$2306.340335
1614366240$2309.84$2310.45$2309.84$2310.45200$2306.345153
1614366300$2305.53$2307.44$2305.53$2307.44675$2306.347072
1614366360$2313.365$2313.365$2313.365$2313.365100$2306.352365
1614366420$2307.235$2307.235$2307.235$2307.235100$2306.353885
1614366540$2305.00$2305.00$2305.00$2305.00971$2306.341123
1614366660$2304.75$2304.93$2304.75$2304.93200$2306.339025
1614366720$2311.77$2311.77$2311.77$2311.77200$2306.355774
1614366780$2311.74$2311.74$2311.74$2311.74100$2306.353069
1614366900$2310.34$2310.34$2310.34$2310.34100$2306.359231
1614367140$2305.31$2305.31$2305.31$2305.31100$2306.354595
1614367200$2304.00$2308.765$2304.00$2308.765300$2306.352365
1614367320$2309.09$2309.09$2309.09$2309.09100$2306.355227
1614367380$2307.505$2307.505$2307.505$2307.505100$2306.356035
1614367440$2310.775$2310.775$2310.775$2310.775100$2306.360186
1614367500$2310.2825$2310.2825$2310.2825$2310.2825100$2306.362785
1614367740$2311.15$2314.21$2311.15$2314.21200$2306.375237
1614367800$2310.53$2314.58$2310.53$2314.58400$2306.392299
1614368040$2316.47$2316.47$2316.47$2316.47100$2306.413445
1614368100$2313.30$2313.30$2312.395$2312.395500$2306.433003
1614368160$2317.95$2317.95$2314.185$2314.185201$2306.444578
1614368400$2315.57$2320.19$2315.57$2320.19300$2306.472358
1614368460$2316.32$2316.55$2316.32$2316.32603$2306.525808
1614368520$2315.39$2315.39$2315.27$2315.27200$2306.553668
1614368820$2318.87$2322.07$2318.87$2322.07400$2306.59387
1614368880$2320.085$2320.085$2319.30$2319.30600$2306.645268
1614368940$2317.55$2317.55$2317.55$2317.55100$2306.655003
1614369060$2317.35$2317.35$2317.35$2317.35100$2306.692647
1614369180$2313.145$2313.774$2313.145$2313.774200$2306.673466
1614369300$2317.18$2317.86$2314.70$2314.70500$2306.711713
1614369480$2310.935$2310.935$2310.935$2310.935100$2306.713804
1614369540$2306.45$2306.45$2306.45$2306.45100$2306.713949
1614369600$2315.24$2315.50$2312.16$2312.16500$2306.745607
1614369660$2312.47$2312.47$2312.46$2312.47300$2306.766152
1614369720$2312.04$2312.04$2312.04$2312.04100$2306.762753
1614369780$2314.295$2314.295$2314.295$2314.295125$2306.772373
1614369840$2313.80$2313.80$2313.80$2313.80129$2306.778872
1614369900$2314.81$2315.71$2314.81$2315.71200$2306.797062
1614370140$2324.75$2324.75$2322.44$2322.44300$2306.889411
1614370380$2324.50$2324.50$2324.50$2324.50100$2306.862698
1614370440$2323.24$2323.24$2319.97$2321.645600$2306.914052
1614370560$2324.71$2324.71$2320.5787$2320.5787263$2306.945535
1614370620$2325.38$2327.00$2325.15$2327.002,214$2307.302028
1614370680$2327.62$2327.62$2324.01$2324.01600$2307.363162
1614370800$2329.01$2329.01$2329.01$2329.01100$2307.412194
1614370920$2330.96$2331.09$2327.32$2327.321,509$2307.64361
1614370980$2327.00$2327.00$2327.00$2327.00400$2307.688752
1614371040$2322.41$2322.41$2322.41$2322.41100$2307.702284
1614371100$2322.31$2322.31$2322.31$2322.31100$2307.716369
1614371160$2320.33$2325.64$2320.33$2320.77400$2307.764753
1614371220$2324.74$2324.74$2324.54$2324.54400$2307.799133
1614371280$2323.77$2323.91$2323.59$2323.59600$2307.882339
1614371400$2322.625$2324.24$2322.625$2322.95459$2307.940169
1614371520$2322.39$2322.39$2322.39$2322.39100$2307.936169
1614371580$2322.35$2325.05$2322.35$2325.05200$2307.955702
1614371640$2325.02$2325.02$2323.20$2323.20220$2307.985795
1614371760$2324.68$2324.68$2321.00$2321.00500$2308.03882
1614371880$2323.92$2323.92$2323.92$2323.92100$2308.208872
1614372000$2326.36$2328.15$2326.36$2328.15300$2308.092887
1614372060$2329.9926$2329.9926$2327.19$2327.19802$2308.213771
1614372120$2328.97$2329.27$2328.97$2329.27300$2308.277616
1614372180$2330.27$2332.3731$2329.68$2332.37311,239$2308.463466
1614372240$2330.57$2332.988$2330.00$2332.988300$2308.512368
1614372300$2330.23$2335.00$2330.07$2334.401,100$2308.729463
1614372360$2340.232$2340.232$2340.232$2340.232100$2308.733024
1614372420$2339.87$2340.70$2336.71$2336.711,928$2309.140667
1614372480$2335.86$2336.00$2335.86$2336.00300$2309.230615
1614372540$2338.88$2340.53$2338.88$2340.06500$2309.329849
1614372600$2337.65$2340.00$2335.16$2335.221,194$2309.534029
1614372660$2336.22$2339.04$2336.16$2338.311,106$2309.746834
1614372720$2342.09$2342.32$2338.57$2340.471,600$2310.120316
1614372780$2335.655$2335.655$2333.95$2333.95400$2310.171224
1614372840$2334.13$2336.32$2331.62$2335.671,600$2310.40892
1614372900$2335.91$2335.91$2333.31$2335.371,100$2310.571891
1614372960$2334.79$2343.02$2333.615$2339.662,300$2311.003587
1614373020$2340.50$2345.00$2336.12$2336.122,814$2311.523888
1614373080$2336.45$2336.95$2329.13$2335.232,201$2311.826916
1614373140$2330.57$2330.57$2324.99$2328.512,816$2312.10128
1614373200$2328.51$2328.51$2328.51$2328.5147,377$2315.994075
1614373260$2328.51$2328.515$2328.51$2328.51763$2316.022564
1614373320$2328.51$2328.51$2328.51$2328.51609$2316.040278
1614373380$2328.51$2328.51$2328.51$2328.51773$2316.062103
1614373440$2328.51$2328.51$2328.51$2328.51506$2316.086773
1614373500$2328.51$2328.51$2328.51$2328.51120$2316.093726
1614373740$2328.51$2328.51$2328.51$2328.51100$2315.837011
1614373980$2328.51$2328.51$2328.51$2328.51139$2315.842156
1614374520$2328.50$2328.50$2328.50$2328.50210$2315.846074
1614375060$2328.80$2328.80$2328.80$2328.80100$2315.84144
1614375360$2328.51$2328.51$2328.51$2328.513,417$2315.930737
1614376320$2328.51$2328.51$2328.51$2328.511,119$2315.865729
1614377280$2328.51$2328.51$2328.51$2328.511,118$2315.865378