BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 1, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617291600$2388.8225$2388.8225$2384.84$2387.39700$2366.457113
1617291540$2388.63$2389.51$2388.31$2388.31300$2366.032495
1617291780$2387.94$2387.94$2387.94$2387.94100$2366.63372
1617291480$2386.18$2389.725$2385.2347$2389.7251,400$2365.802905
1617292680$2384.84$2385.41$2384.66$2385.41301$2368.732605
1617294240$2384.19$2384.19$2384.19$2384.19100$2369.157313
1617307140$2384.11$2385.95$2382.47$2385.792,528$2372.942676
1617301740$2383.99$2383.99$2382.74$2382.74200$2370.558231
1617291660$2383.935$2383.935$2383.935$2383.935100$2366.504655
1617291960$2383.73$2383.73$2378.78$2379.011,687$2367.871775
1617301500$2383.72$2383.72$2383.72$2383.72100$2370.514839
1617292740$2383.68$2384.94$2383.68$2384.94200$2368.774074
1617294000$2383.66$2383.66$2383.66$2383.66100$2369.096977
1617291840$2383.58$2383.58$2383.58$2383.58100$2366.622327
1617291900$2383.58$2383.58$2380.16$2381.331,300$2367.184742
1617306540$2383.36$2383.43$2378.80$2378.80900$2371.95133
1617301440$2383.24$2383.40$2383.24$2383.40200$2370.497342
1617301080$2383.17$2383.17$2383.17$2383.17300$2370.441888
1617293100$2382.74$2382.74$2382.74$2382.74100$2368.801731
1617294960$2382.7399$2382.7399$2382.7399$2382.7399250$2369.416532
1617295140$2382.73$2382.87$2382.09$2382.09600$2369.581602
1617291420$2382.69$2385.00$2382.69$2385.00450$2364.940104
1617292440$2382.50$2382.50$2382.50$2382.50100$2368.147488
1617306480$2382.50$2384.06$2382.26$2382.26300$2371.828246
1617314040$2382.46$2382.46$2382.46$2382.46104$2374.48275
1617311460$2382.46$2382.46$2382.46$2382.462,318$2374.558502
1617307320$2382.46$2382.46$2382.46$2382.46874$2374.567026
1617307200$2382.46$2382.46$2382.46$2382.4615,910$2374.530191
1617309180$2382.46$2382.46$2382.46$2382.462,438$2374.563473
1617307440$2382.459$2382.459$2382.459$2382.459535$2374.58548
1617301320$2382.43$2382.43$2382.43$2382.43100$2370.462365
1617294480$2382.36$2382.36$2382.36$2382.36100$2369.166343
1617306120$2382.34$2382.34$2382.34$2382.34100$2371.546851
1617301020$2381.97$2381.97$2381.97$2381.97100$2370.366403
1617292620$2381.90$2384.95$2381.90$2384.951,133$2368.560083
1617306180$2381.70$2381.70$2381.70$2381.70100$2371.548355
1617306660$2381.62$2381.62$2378.88$2378.88300$2372.119561
1617295560$2381.60$2381.65$2380.52$2380.52300$2369.728811
1617300120$2381.55$2381.55$2381.055$2381.0551,193$2370.314889
1617293400$2381.385$2381.385$2381.385$2381.385100$2368.858615
1617293280$2381.385$2381.385$2381.385$2381.385100$2368.833267
1617293460$2381.385$2381.385$2381.185$2381.185200$2368.947439
1617300240$2381.24$2381.24$2381.24$2381.24100$2370.339672
1617293880$2381.15$2382.70$2381.15$2382.70300$2369.065157
1617295200$2381.03$2381.03$2381.03$2381.03100$2369.607794
1617301920$2380.96$2380.96$2380.96$2380.96100$2370.57788
1617305940$2380.95$2380.95$2379.63$2379.63200$2371.490355
1617304440$2380.85$2380.85$2378.49$2378.49530$2371.026971
1617300180$2380.85$2380.85$2380.85$2380.85100$2370.331616
1617295680$2380.62$2380.62$2376.68$2377.30793$2369.915945
1617291300$2380.62$2380.62$2380.43$2380.43400$2364.712069
1617306000$2380.505$2380.505$2380.505$2380.505100$2371.503237
1617295620$2380.505$2380.505$2380.505$2380.505100$2369.73791
1617306060$2380.48$2380.48$2380.48$2380.48100$2371.548532
1617305820$2380.41$2380.41$2378.37$2379.58800$2371.455816
1617306300$2380.33$2380.33$2379.18$2380.0187558$2371.665555
1617294780$2380.10$2380.10$2380.10$2380.10100$2369.182824
1617306240$2380.00$2380.22$2378.12$2378.12400$2371.594492
1617306600$2379.94$2381.72$2379.785$2381.321,200$2372.086578
1617294900$2379.90$2380.51$2379.90$2380.51500$2369.314201
1617306360$2379.83$2381.15$2379.83$2381.15200$2371.689979
1617306720$2379.70$2379.70$2378.655$2378.655800$2372.193596
1617293580$2379.63$2379.63$2379.63$2379.63100$2368.975769
1617302280$2379.42$2379.42$2379.42$2379.42100$2370.672582
1617292260$2379.39$2379.71$2379.39$2379.71400$2368.111794
1617306420$2379.30$2382.50$2379.30$2380.73600$2371.765944
1617304800$2379.12$2379.12$2377.795$2377.795200$2371.112875
1617307020$2379.08$2379.78$2377.56$2377.56600$2372.435575
1617307080$2379.07$2382.21$2378.465$2382.211,100$2372.552231
1617302340$2379.00$2379.00$2379.00$2379.00100$2370.688401
1617304200$2378.92$2378.92$2378.92$2378.92100$2370.945576
1617302400$2378.72$2378.72$2378.72$2378.72100$2370.699967
1617304500$2378.58$2378.58$2378.58$2378.58200$2371.058279
1617303420$2378.498$2378.498$2376.65$2376.65300$2370.813332
1617303780$2378.42$2378.42$2378.345$2378.345200$2370.875323
1617303660$2378.39$2378.39$2376.77$2376.77200$2370.850916
1617305220$2378.22$2378.39$2378.22$2378.39200$2371.203798
1617302700$2378.15$2378.15$2378.15$2378.15100$2370.755753
1617304620$2378.075$2378.075$2376.96$2376.96200$2371.082929
1617302100$2378.07$2378.07$2378.07$2378.07100$2370.589786
1617304560$2378.06$2378.06$2378.06$2378.06100$2371.067889
1617302640$2378.00$2378.00$2378.00$2378.00100$2370.71494
1617302160$2378.00$2378.30$2377.95$2378.30528$2370.663138
1617304140$2377.965$2377.965$2377.965$2377.965100$2370.933562
1617305880$2377.61$2377.61$2377.61$2377.61100$2371.46561
1617307800$2377.51$2377.51$2377.51$2377.51100$2374.479396
1617305760$2377.495$2380.04$2377.495$2379.315500$2371.362788
1617291180$2377.425$2378.67$2376.81$2376.81400$2364.395913
1617291240$2377.40$2377.40$2377.40$2377.40100$2364.511781
1617303360$2377.34$2377.34$2375.86$2375.86200$2370.778523
1617303000$2377.22$2377.22$2377.22$2377.22100$2370.735716
1617304920$2377.21$2377.21$2375.15$2375.15200$2371.12585
1617306840$2377.135$2377.145$2376.67$2377.145800$2372.298393
1617303180$2377.07$2378.13$2377.07$2378.13200$2370.758862
1617306900$2376.94$2377.48$2373.6025$2373.6025900$2372.342748
1617292080$2376.84$2376.84$2376.84$2376.84100$2367.965975
1617296880$2376.75$2376.75$2376.75$2376.75100$2370.156686
1617296940$2376.62$2376.62$2376.62$2376.62100$2370.159559
1617304260$2376.58$2376.58$2376.58$2376.58100$2370.95084
1617306960$2376.56$2376.82$2375.48$2376.22800$2372.385454
1617286260$2376.52$2376.52$2373.88$2373.88600$2362.705739
1617285600$2376.49$2377.26$2376.49$2377.26200$2360.060487
1617303540$2376.48$2376.48$2376.48$2376.48100$2370.826194
1617292020$2376.38$2376.795$2375.13$2376.795300$2367.935887
1617295920$2376.36$2376.36$2375.02$2375.02200$2369.924812
1617305160$2376.30$2376.30$2376.30$2376.30100$2371.180897
1617305700$2376.21$2376.21$2376.21$2376.21100$2371.311637
1617304080$2376.10$2376.10$2376.10$2376.10100$2370.917337
1617292140$2375.95$2375.95$2375.95$2375.95100$2367.983156
1617300000$2375.82$2375.82$2375.82$2375.82100$2370.062821
1617295860$2375.80$2375.80$2375.80$2375.80100$2369.896345
1617303960$2375.76$2375.76$2375.76$2375.76100$2370.907212
1617295980$2375.65$2376.02$2372.1075$2372.1075502$2369.980456
1617286200$2375.505$2375.51$2375.505$2375.51200$2362.298472
1617286020$2375.49$2375.49$2375.49$2375.49100$2361.84134
1617305100$2375.46$2377.01$2374.67$2375.815500$2371.171018
1617305040$2375.235$2375.235$2374.355$2374.355200$2371.135408
1617296040$2375.1599$2375.1599$2375.1599$2375.15991,000$2370.099642
1617286140$2375.15$2375.945$2372.22$2372.22400$2362.260997
1617303900$2375.01$2375.01$2375.01$2375.01100$2370.899175
1617303840$2375.01$2376.18$2375.00$2375.00300$2370.892503
1617285420$2375.00$2376.70$2375.00$2376.37300$2359.338491
1617306780$2375.00$2379.27$2375.00$2377.16800$2372.245991
1617285960$2375.00$2376.99$2374.625$2376.591,300$2361.763648
1617299700$2374.97$2374.97$2374.97$2374.97100$2370.047688
1617285900$2374.9182$2374.9182$2374.9182$2374.9182100$2360.530631
1617296520$2374.485$2376.59$2374.485$2374.98300$2370.131589
1617285540$2374.41$2374.41$2373.5875$2373.5875300$2359.670956
1617305580$2374.335$2374.335$2373.30$2373.30200$2371.29624
1617297000$2374.16$2374.16$2371.47$2371.47500$2370.196899
1617285360$2374.02$2374.02$2373.77$2373.77200$2358.970802
1617291120$2373.99$2375.09$2373.99$2375.09338$2364.202266
1617298920$2373.89$2373.89$2373.89$2373.89100$2369.999085
1617286440$2373.73$2373.73$2372.6416$2372.6416300$2363.163421
1617297720$2373.69$2373.69$2373.69$2373.69100$2370.24154
1617305400$2373.29$2373.29$2373.29$2373.29100$2371.256241
1617305460$2373.28$2373.28$2373.28$2373.28100$2371.260351
1617297300$2373.265$2373.265$2373.265$2373.265100$2370.220785
1617297480$2373.02$2373.02$2373.02$2373.02100$2370.230871
1617305280$2372.97$2373.90$2372.97$2373.90200$2371.207825
1617297240$2372.83$2372.84$2372.83$2372.84200$2370.219551
1617299040$2372.77$2372.77$2372.32$2372.55300$2370.01371
1617305520$2372.77$2374.29$2372.77$2374.291,000$2371.29241
1617286800$2372.76$2372.76$2372.76$2372.76100$2364.092806
1617286320$2372.76$2374.7899$2372.72$2374.7899400$2362.964934
1617305340$2372.69$2374.12$2372.53$2373.8251,200$2371.254239
1617297900$2372.55$2372.55$2370.515$2370.515200$2370.250178
1617297420$2372.36$2372.36$2369.88$2370.79300$2370.22571
1617286740$2372.005$2372.005$2367.70$2367.70200$2364.042279
1617299580$2371.94$2374.96$2371.94$2374.96400$2370.049491
1617286620$2371.9202$2371.9202$2368.08$2371.54600$2363.590744
1617297780$2371.915$2371.915$2371.915$2371.915100$2370.244835
1617297600$2371.89$2371.89$2371.89$2371.89100$2370.233769
1617298200$2371.82$2371.82$2371.82$2371.821,400$2370.031078
1617286380$2371.60$2371.60$2371.60$2371.60100$2362.991409
1617285180$2371.375$2372.705$2371.375$2372.705400$2358.942635
1617285780$2371.35$2372.71$2371.35$2372.71200$2360.199683
1617286680$2371.2878$2373.0792$2370.815$2373.07921,000$2363.969281
1617297180$2371.13$2371.22$2369.64$2371.22400$2370.201882
1617286560$2371.09$2372.8412$2366.84$2372.8412500$2363.354741
1617299460$2370.95$2370.95$2370.95$2370.95100$2370.014578
1617285840$2370.78$2372.91$2370.78$2372.91300$2360.548795
1617296160$2370.67$2370.67$2370.63$2370.63200$2370.097671
1617298680$2370.645$2370.645$2370.645$2370.645100$2369.991803
1617299280$2370.25$2370.25$2370.25$2370.25100$2370.012928
1617285720$2370.14$2370.14$2368.87$2368.87200$2360.05428
1617298260$2369.53$2369.965$2367.53$2368.40896$2370.010605
1617291060$2369.175$2373.22$2369.175$2373.22500$2364.175759
1617286860$2368.77$2368.77$2367.84$2367.84200$2364.108372
1617298620$2368.63$2369.14$2368.63$2369.14200$2369.989403
1617298380$2368.50$2368.50$2368.50$2368.50100$2369.99822
1617298320$2368.15$2368.38$2368.15$2368.38300$2370.001089
1617284700$2368.08$2370.625$2368.08$2370.625300$2357.036072
1617290520$2368.075$2368.075$2366.00$2366.00300$2363.883364
1617286980$2368.05$2368.05$2366.585$2366.585200$2364.144743
1617297960$2367.8677$2367.8677$2367.8677$2367.86771,679$2370.169131
1617298080$2367.83$2367.83$2367.83$2367.83100$2369.981112
1617298500$2367.76$2367.76$2367.76$2367.76100$2369.993722
1617291000$2367.655$2369.63$2367.655$2368.475300$2363.937696
1617289320$2367.245$2367.245$2367.245$2367.245100$2363.960485
1617289260$2367.155$2367.155$2366.57$2366.57200$2363.94696
1617285060$2366.67$2369.00$2366.67$2369.00200$2358.472937
1617289440$2366.45$2366.45$2365.19$2366.13300$2363.979475
1617298020$2366.38$2366.38$2362.01$2365.031,406$2369.98628
1617290820$2365.665$2365.665$2365.665$2365.665100$2363.891266
1617284820$2365.57$2365.57$2365.57$2365.57100$2357.467874
1617284280$2365.52$2365.52$2365.52$2365.52100$2355.53093
1617287520$2365.3927$2365.3927$2362.90$2362.90800$2364.160796
1617284580$2365.3125$2365.3125$2365.3125$2365.3125100$2356.533801
1617284520$2365.00$2365.845$2365.00$2365.845200$2356.466348
1617290460$2365.00$2366.15$2364.64$2366.15510$2363.857607
1617287280$2364.76$2364.76$2364.76$2364.76200$2364.14464
1617285000$2364.535$2368.155$2364.535$2367.84400$2358.172251
1617290640$2364.4607$2365.66$2363.00$2365.445500$2363.892996
1617290580$2364.34$2364.34$2364.34$2364.34100$2363.883343
1617289500$2364.26$2364.26$2364.09$2364.24300$2363.952842
1617284760$2364.20$2365.60$2361.52$2365.60800$2357.397845
1617289140$2364.18$2365.55$2364.18$2365.37933$2363.927826
1617284400$2363.585$2363.585$2360.18$2362.041,010$2356.252225
1617284880$2363.41$2363.41$2363.41$2363.41100$2357.556306
1617290700$2363.00$2363.49$2363.00$2363.49200$2363.88774
1617289080$2363.00$2363.84$2363.00$2363.84200$2363.871428
1617290100$2362.96$2362.96$2362.96$2362.96100$2363.821739
1617288420$2362.71$2362.71$2362.71$2362.71200$2363.882707
1617288660$2362.6714$2363.95$2362.6714$2363.95200$2363.886312
1617284220$2362.55$2365.275$2361.60$2365.275900$2355.432907
1617290760$2362.53$2363.76$2362.53$2363.76200$2363.882027
1617290160$2362.18$2362.18$2362.18$2362.18100$2363.81953
1617284340$2361.63$2364.51$2361.63$2364.51200$2355.60094
1617284940$2361.57$2368.285$2361.57$2365.31600$2357.903893
1617288720$2361.255$2361.255$2361.255$2361.255100$2363.870844
1617284160$2360.46$2360.46$2360.46$2360.46100$2354.396722
1617288360$2360.17$2360.17$2360.17$2360.17100$2363.889176
1617287700$2359.715$2359.73$2359.715$2359.73200$2364.113157
1617289920$2359.51$2361.47$2359.51$2361.47200$2363.828259
1617289860$2359.49$2359.49$2359.49$2359.49100$2363.854476
1617283980$2358.98$2360.39$2357.80$2357.85800$2354.291533
1617289740$2358.33$2358.33$2358.33$2358.33100$2363.85718
1617288120$2358.10$2360.84$2358.10$2360.84200$2363.914281
1617289800$2357.81$2357.81$2357.81$2357.81100$2363.871142
1617287760$2357.01$2357.01$2355.975$2355.975200$2364.06515
1617284100$2357.00$2357.00$2357.00$2357.00200$2354.613476
1617284040$2356.62$2356.62$2356.62$2356.62100$2354.358728
1617287940$2356.475$2356.475$2354.61$2354.61300$2363.953277
1617289560$2355.80$2355.80$2355.28$2355.28200$2363.842522
1617283920$2355.42$2360.00$2352.57$2360.00770$2353.820763
1617283800$2354.28$2356.45$2348.23$2356.454,959$2353.73139
1617283860$2351.815$2351.83$2349.986$2349.986875$2353.331162