BKNG Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617197400$2345.68$2355.62$2340.43$2355.623,539$2345.413709
1617197460$2343.125$2348.53$2338.25$2342.09800$2345.20973
1617197520$2345.89$2345.89$2341.175$2341.175500$2345.074035
1617197580$2342.02$2342.02$2340.915$2340.915200$2344.835507
1617197640$2337.38$2337.38$2331.405$2334.31832$2343.266298
1617197700$2333.14$2334.05$2333.14$2334.05400$2341.993467
1617197760$2335.00$2335.00$2335.00$2335.00126$2342.649998
1617197820$2335.17$2335.17$2335.17$2335.17400$2342.016322
1617197880$2340.22$2340.22$2340.00$2340.00200$2342.154626
1617197940$2344.085$2344.665$2344.085$2344.665200$2342.231367
1617198000$2343.58$2343.90$2343.58$2343.90300$2342.287799
1617198060$2339.58$2339.58$2339.41$2339.41300$2342.07725
1617198120$2337.83$2339.68$2337.83$2337.835300$2342.017899
1617198180$2340.57$2340.57$2340.57$2340.57100$2342.004564
1617198300$2338.28$2339.025$2338.28$2339.025200$2341.922047
1617198360$2342.765$2342.765$2342.765$2342.765100$2341.945985
1617198420$2342.7182$2342.7182$2342.7182$2342.7182100$2341.951884
1617198480$2344.47$2344.47$2344.47$2344.47100$2341.990567
1617198540$2345.33$2345.33$2340.50$2341.94500$2341.992395
1617198600$2342.13$2342.19$2342.13$2342.19300$2342.000646
1617198660$2342.87$2342.87$2342.87$2342.87100$2342.047334
1617198720$2344.825$2344.825$2342.17$2342.17500$2342.087858
1617198780$2339.69$2339.86$2339.46$2339.86700$2341.910466
1617198840$2345.23$2345.29$2341.70$2341.70700$2342.045045
1617198960$2344.96$2344.96$2342.86$2342.86200$2342.081364
1617199140$2343.91$2344.67$2343.51$2344.67700$2342.201566
1617199200$2350.065$2350.25$2346.915$2346.915500$2342.481682
1617199260$2347.915$2347.915$2347.915$2347.915100$2342.542869
1617199380$2351.09$2354.435$2351.09$2354.435300$2342.744051
1617199440$2354.68$2354.68$2354.68$2354.68100$2342.848497
1617199500$2352.27$2352.42$2347.81$2347.81500$2343.192915
1617199560$2351.54$2352.76$2350.21$2352.76400$2343.364495
1617199620$2350.59$2350.59$2348.454$2348.454500$2343.555426
1617199680$2351.42$2351.42$2351.42$2351.42100$2343.608217
1617199740$2348.66$2348.66$2348.64$2348.64200$2343.67481
1617199800$2346.75$2346.75$2346.75$2346.75100$2343.702169
1617199860$2343.76$2346.65$2343.76$2344.731,900$2343.921521
1617199920$2344.77$2344.77$2344.77$2344.77100$2343.926906
1617199980$2346.65$2346.65$2343.73$2343.731,531$2344.029973
1617200040$2342.68$2342.68$2340.60$2340.60400$2343.988625
1617200100$2342.58$2342.58$2342.58$2342.58100$2343.969051
1617200160$2340.71$2340.71$2340.71$2340.71100$2343.964796
1617200220$2342.375$2343.285$2342.375$2342.81300$2343.946931
1617200280$2342.805$2342.81$2342.80$2342.814,200$2343.745886
1617200340$2343.07$2344.07$2341.39$2341.39600$2343.696571
1617200400$2339.00$2339.00$2339.00$2339.00100$2343.702838
1617200640$2339.62$2342.34$2339.62$2342.275300$2343.678148
1617200820$2346.44$2348.02$2346.44$2347.60300$2343.771818
1617200880$2344.17$2344.17$2342.66$2342.70300$2343.715128
1617200940$2342.975$2343.24$2342.975$2343.24200$2343.71104
1617201000$2343.555$2343.555$2343.555$2343.555100$2343.71261
1617201060$2346.80$2346.80$2344.52$2344.52200$2343.728631
1617201180$2342.80$2346.12$2342.80$2346.12200$2343.732945
1617201240$2344.385$2347.59$2344.385$2346.09500$2343.77025
1617201300$2344.45$2344.45$2344.45$2344.45300$2343.778072
1617201360$2343.425$2343.425$2343.425$2343.425100$2343.776572
1617201480$2346.73$2349.26$2345.62$2349.26500$2343.848918
1617201600$2363.9246$2363.9246$2355.45$2355.45800$2344.3122
1617201660$2351.56$2352.34$2351.56$2352.34200$2344.329298
1617201720$2356.47$2356.74$2350.60$2354.61800$2344.598386
1617201780$2355.95$2355.95$2355.95$2355.95100$2344.634098
1617201900$2350.12$2354.66$2350.12$2352.86400$2344.778954
1617201960$2352.4501$2352.4501$2352.4501$2352.4501500$2344.922282
1617202200$2346.35$2347.71$2345.89$2347.71900$2344.92331
1617202260$2345.925$2346.88$2345.925$2346.0092300$2344.935096
1617202320$2351.20$2352.74$2349.55$2349.55460$2345.031217
1617202380$2352.94$2352.94$2351.22$2351.22300$2345.126604
1617202620$2355.29$2355.29$2355.29$2355.29100$2345.131914
1617202740$2353.725$2353.725$2353.725$2353.725300$2345.206181
1617202800$2354.385$2354.39$2354.385$2354.385300$2345.294578
1617202920$2356.21$2356.22$2356.11$2356.11500$2345.459346
1617202980$2355.28$2358.285$2355.12$2358.285300$2345.544413
1617203040$2354.655$2354.655$2354.655$2354.655100$2345.579373
1617203100$2360.21$2363.34$2360.21$2360.24700$2345.879352
1617203160$2359.57$2360.425$2357.97$2357.97403$2346.031046
1617203280$2358.37$2359.63$2358.37$2359.63400$2346.194233
1617203340$2359.83$2359.83$2359.60$2359.60200$2346.256361
1617203460$2361.89$2363.605$2359.41$2363.605400$2346.424977
1617203760$2360.5603$2360.5603$2360.5603$2360.5603100$2346.465278
1617203820$2359.03$2359.03$2359.03$2359.03100$2346.541838
1617203940$2352.90$2352.90$2352.90$2352.90100$2346.516237
1617204000$2356.48$2356.90$2356.48$2356.90200$2346.610643
1617204060$2356.415$2356.415$2356.415$2356.415100$2346.603249
1617204120$2358.13$2358.13$2358.13$2358.13135$2346.641092
1617204180$2357.30$2357.30$2357.30$2357.30100$2346.669468
1617204360$2354.75$2354.75$2354.75$2354.75100$2346.73641
1617204420$2351.13$2351.13$2348.89$2348.89300$2346.721311
1617204540$2349.86$2352.66$2349.86$2351.52400$2346.771574
1617204780$2353.41$2353.41$2353.41$2353.41115$2346.822297
1617204840$2351.83$2351.83$2351.83$2351.83100$2346.804119
1617204960$2354.96$2354.96$2352.475$2352.475500$2346.898374
1617205140$2351.26$2351.26$2349.04$2349.04200$2346.909398
1617205200$2351.20$2351.20$2351.20$2351.20100$2346.921453
1617205320$2351.90$2351.90$2351.90$2351.90100$2346.934382
1617205380$2351.61$2351.61$2351.61$2351.61100$2346.946511
1617205500$2351.63$2353.00$2351.63$2352.125600$2347.036714
1617205620$2354.00$2358.05$2353.71$2358.001,100$2347.271614
1617205680$2358.195$2358.2075$2358.195$2358.1975500$2347.393984
1617205740$2358.20$2358.20$2358.20$2358.20100$2347.412008
1617205800$2358.165$2358.165$2356.26$2356.263,100$2348.175183
1617205860$2356.93$2356.93$2356.93$2356.93100$2348.161995
1617205980$2356.60$2356.60$2356.60$2356.60100$2348.178648
1617206160$2354.83$2354.83$2353.67$2354.25300$2348.218376
1617206220$2353.92$2353.92$2353.92$2353.92100$2348.232053
1617206400$2352.34$2352.34$2352.27$2352.27200$2348.250024
1617206640$2352.06$2352.06$2352.06$2352.06100$2348.259468
1617206760$2350.27$2350.27$2349.21$2349.21300$2348.267135
1617206820$2348.975$2348.975$2348.975$2348.975100$2348.268585
1617206880$2347.44$2347.44$2347.44$2347.44100$2348.261744
1617206940$2345.69$2345.69$2345.69$2345.69100$2348.260901
1617207120$2342.67$2342.67$2341.61$2341.61200$2348.226032
1617207240$2342.02$2342.02$2338.465$2338.465200$2348.194324
1617207300$2335.18$2335.18$2335.18$2335.18100$2348.171484
1617207540$2340.085$2340.085$2340.085$2340.085100$2348.142832
1617207600$2340.90$2340.90$2340.90$2340.90100$2348.115388
1617207660$2340.55$2340.55$2338.39$2338.39200$2348.101036
1617207780$2340.335$2340.46$2340.335$2340.46300$2348.048629
1617207840$2341.18$2341.18$2341.18$2341.18100$2347.992938
1617207900$2340.17$2340.17$2340.17$2340.17100$2348.020801
1617208080$2339.78$2339.78$2339.78$2339.78100$2348.001823
1617208200$2340.33$2343.17$2340.20$2343.161,000$2347.87061
1617208260$2345.31$2345.31$2344.45$2344.45200$2347.860465
1617208320$2344.59$2345.155$2344.59$2345.155200$2347.848246
1617208560$2351.22$2351.5933$2351.20$2351.5933300$2347.879962
1617208740$2352.385$2353.595$2352.385$2353.595200$2347.898425
1617208800$2353.185$2353.185$2353.185$2353.185100$2347.908642
1617208920$2353.53$2353.53$2353.53$2353.53100$2348.120943
1617209040$2351.19$2351.19$2351.19$2351.19100$2347.926535
1617209100$2351.29$2351.83$2351.29$2351.83200$2347.941012
1617209340$2352.655$2352.655$2348.87$2348.9552,200$2348.030238
1617209520$2346.46$2346.46$2346.46$2346.46100$2348.02571
1617209700$2345.32$2345.32$2344.815$2344.815300$2348.008827
1617209760$2345.47$2345.47$2345.47$2345.47100$2348.00407
1617209880$2344.72$2344.92$2344.66$2344.92300$2347.986306
1617209940$2346.66$2346.66$2346.66$2346.66100$2347.982826
1617210480$2351.235$2353.3931$2350.11$2353.3931400$2348.01541
1617210600$2354.30$2354.30$2351.665$2351.665200$2348.033003
1617210840$2352.20$2352.205$2352.20$2352.205200$2348.054838
1617210900$2352.205$2352.205$2352.205$2352.205100$2348.057059
1617210960$2352.885$2352.885$2352.885$2352.885100$2348.066559
1617211080$2352.425$2352.425$2352.425$2352.425100$2348.074138
1617211440$2351.13$2351.13$2351.00$2351.00200$2348.086159
1617211560$2349.46$2352.17$2349.46$2351.551,100$2348.141004
1617211680$2351.45$2351.45$2351.45$2351.45100$2348.143317
1617211740$2350.285$2350.29$2350.285$2350.29500$2348.162759
1617211800$2351.82$2351.82$2351.44$2351.59400$2348.187128
1617211860$2351.32$2351.32$2351.32$2351.32100$2348.193474
1617211920$2351.89$2351.89$2351.89$2351.89200$2348.205274
1617211980$2351.37$2351.37$2351.37$2351.37100$2348.210602
1617212040$2351.36$2351.36$2351.36$2351.36100$2348.216575
1617212100$2352.02$2352.02$2350.62$2350.62400$2348.237856
1617212460$2350.64$2350.64$2349.37$2349.44400$2348.24829
1617212700$2348.01$2348.01$2345.76$2345.76400$2348.239609
1617212880$2345.83$2345.83$2345.83$2345.83100$2348.235433
1617213120$2345.53$2345.53$2345.53$2345.53100$2348.230724
1617213180$2344.70$2344.70$2344.70$2344.70100$2348.224381
1617213420$2345.03$2346.165$2345.03$2345.99300$2348.211883
1617213780$2344.82$2344.82$2344.82$2344.82200$2348.197005
1617213960$2343.53$2343.53$2343.53$2343.53100$2348.192312
1617214140$2343.54$2343.54$2343.54$2343.54100$2348.184072
1617214260$2340.97$2340.97$2338.86$2338.86500$2348.118562
1617214380$2341.485$2341.485$2341.485$2341.485100$2348.107763
1617214440$2341.66$2341.66$2341.66$2341.66100$2348.096778
1617214500$2338.51$2338.51$2338.51$2338.51100$2348.080457
1617214560$2341.685$2343.16$2341.685$2343.16200$2348.061495
1617214620$2338.54$2338.79$2338.30$2338.30600$2347.954824
1617214680$2336.43$2337.68$2333.33$2333.33700$2347.827224
1617214860$2335.365$2335.365$2335.365$2335.365100$2347.79652
1617214980$2336.38$2336.505$2334.96$2336.505500$2347.713717
1617215100$2335.94$2336.00$2335.94$2336.00200$2347.664932
1617215220$2336.00$2336.00$2336.00$2336.00100$2347.655346
1617215280$2334.68$2335.85$2334.68$2335.85200$2347.612367
1617215340$2336.00$2336.69$2334.81$2335.561,100$2347.412849
1617215400$2338.60$2338.60$2337.90$2337.90200$2347.384905
1617215520$2337.30$2337.30$2337.30$2337.30200$2347.340583
1617215580$2339.73$2339.73$2339.73$2339.73100$2347.341239
1617215700$2340.28$2340.28$2340.28$2340.28100$2347.330109
1617215820$2340.10$2340.10$2340.10$2340.10100$2347.318416
1617215880$2340.10$2340.10$2339.82$2339.82300$2347.277918
1617216000$2338.17$2340.13$2338.17$2338.91300$2347.242139
1617216060$2339.045$2339.50$2339.045$2339.50400$2347.19569
1617216120$2342.79$2342.79$2342.79$2342.79300$2347.175159
1617216420$2340.66$2340.66$2340.66$2340.66100$2347.166461
1617216840$2341.935$2341.935$2341.935$2341.935100$2347.158483
1617216960$2340.40$2340.41$2340.40$2340.41200$2347.137856
1617217020$2340.40$2340.40$2340.40$2340.40100$2347.12491
1617217080$2341.93$2341.93$2341.93$2341.93100$2347.114556
1617217260$2341.22$2342.4699$2341.22$2342.005723$2347.059691
1617217320$2342.1878$2342.1878$2340.235$2340.235720$2347.002884
1617217440$2339.85$2339.85$2339.07$2339.07300$2346.971093
1617217500$2338.72$2338.72$2338.72$2338.72100$2346.953016
1617217740$2339.94$2341.345$2338.655$2341.3451,022$2346.857876
1617217860$2339.33$2339.33$2339.33$2339.33100$2346.8471
1617217920$2339.62$2339.62$2337.74$2337.74300$2346.811712
1617218220$2340.05$2340.05$2340.01$2340.01200$2346.79155
1617218280$2338.29$2338.565$2338.29$2338.565200$2346.76607
1617218340$2339.97$2339.97$2339.97$2339.97100$2346.759004
1617218460$2339.605$2340.005$2339.605$2340.005200$2346.738852
1617218520$2339.92$2339.92$2339.92$2339.92100$2346.728958
1617218700$2340.00$2342.05$2340.00$2342.05700$2346.665342
1617218760$2342.91$2345.3096$2342.91$2345.3096800$2346.64915
1617218820$2345.655$2348.05$2345.655$2348.05200$2346.649725
1617218880$2346.545$2347.24$2346.225$2346.225700$2346.650704
1617218940$2346.67$2346.67$2342.89$2342.895400$2346.635179
1617219000$2342.52$2344.12$2342.38$2342.38800$2346.594576
1617219060$2341.725$2341.725$2341.725$2341.725100$2346.591834
1617219300$2338.44$2339.605$2338.44$2339.605200$2346.569198
1617219420$2338.17$2338.17$2337.095$2337.095200$2346.52966
1617219480$2337.36$2337.36$2337.36$2337.36100$2346.534608
1617219540$2337.32$2337.32$2334.61$2335.00600$2346.437273
1617219600$2332.21$2332.21$2332.21$2332.21100$2346.425332
1617219660$2333.07$2333.355$2333.07$2333.355200$2346.391733
1617219780$2337.685$2337.685$2336.85$2337.68300$2346.354765
1617219840$2339.36$2339.36$2339.36$2339.36100$2346.332376
1617219900$2337.78$2340.13$2337.78$2338.71700$2346.277453
1617219960$2338.54$2338.54$2335.66$2336.121,549$2346.090209
1617220020$2335.64$2335.67$2335.275$2335.275500$2346.025484
1617220080$2336.78$2336.78$2333.16$2333.162,450$2345.650566
1617220140$2332.85$2332.85$2328.775$2328.775500$2345.557075
1617220200$2332.90$2336.29$2332.90$2335.2653,500$2345.125938
1617220260$2334.445$2336.99$2334.445$2336.552,700$2344.84241
1617220320$2337.07$2338.13$2335.40$2337.913,000$2344.592822
1617220380$2337.60$2338.32$2336.43$2336.433,020$2344.359687
1617220440$2335.3325$2337.75$2321.88$2323.583,858$2343.877635
1617220500$2321.09$2325.51$2319.31$2325.511,318$2343.586615
1617220560$2326.35$2330.98$2325.48$2328.471,900$2343.30174
1617220620$2328.76$2329.68$2326.95$2329.681,960$2343.019663
1617220680$2329.06$2332.22$2326.91$2331.483,399$2342.592162
1617220740$2333.42$2335.79$2329.09$2330.856,440$2342.060207
1617220800$2329.84$2329.84$2329.84$2329.8484,686$2336.794314
1617220920$2334.78$2334.78$2329.84$2329.842,323$2336.755696
1617220980$2334.78$2334.78$2329.84$2329.84544$2336.748154
1617221040$2329.84$2334.78$2329.84$2334.781,559$2336.728392
1617221280$2330.2128$2330.2128$2329.84$2329.842,992$2336.610675
1617221520$2331.05$2331.06$2331.05$2331.06300$2336.803372
1617222060$2329.84$2329.84$2329.84$2329.84116$2336.801573
1617223320$2329.84$2329.84$2329.84$2329.84823$2336.795717
1617227700$2329.84$2329.84$2329.84$2329.84104$2336.805267