BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 5, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617624960$2382.46$2382.46$2382.46$2382.46610$2385.843578
1617629400$2410.00$2410.00$2402.535$2402.5352,214$2409.302303
1617629460$2391.01$2392.315$2391.01$2392.205300$2406.60869
1617629520$2394.03$2394.03$2391.02$2391.02300$2405.755442
1617629580$2399.40$2406.6299$2399.40$2400.511,300$2404.547578
1617629640$2400.59$2405.00$2400.59$2405.00400$2404.307347
1617629700$2412.15$2412.15$2407.9278$2407.92781,200$2405.186693
1617629760$2412.695$2412.695$2412.695$2412.695100$2405.432647
1617629820$2417.28$2417.28$2408.419$2410.24111,037$2406.426823
1617629940$2409.555$2409.555$2409.43$2409.43200$2406.39634
1617630000$2404.88$2408.06$2404.88$2408.06200$2406.377591
1617630060$2406.465$2406.465$2406.465$2406.465100$2406.388291
1617630180$2408.92$2408.92$2408.81$2408.865300$2406.487531
1617630240$2406.68$2406.795$2406.68$2406.795225$2406.49507
1617630300$2408.46$2409.17$2408.46$2409.17400$2406.615047
1617630360$2408.70$2410.865$2408.43$2410.865400$2406.745221
1617630420$2412.79$2412.79$2411.94$2411.94200$2406.894571
1617630480$2417.345$2420.195$2416.97$2417.045900$2407.941669
1617630540$2417.22$2418.39$2411.02$2418.39900$2408.633962
1617630600$2414.66$2418.16$2410.52$2418.161,600$2409.387434
1617630660$2414.43$2416.88$2410.57$2414.295700$2409.60848
1617630720$2416.39$2416.67$2408.80$2413.891,800$2410.0708
1617630780$2413.13$2413.13$2413.13$2413.13100$2410.124951
1617630840$2415.08$2415.08$2406.50$2406.50505$2410.103993
1617630900$2406.58$2407.695$2404.00$2405.551,500$2409.674068
1617630960$2410.13$2413.965$2410.13$2413.965400$2409.751774
1617631020$2410.38$2410.38$2410.38$2410.38100$2409.744624
1617631080$2415.98$2416.065$2413.97$2414.335921$2409.999006
1617631140$2416.52$2416.53$2412.69$2414.4451,579$2410.47609
1617631200$2415.345$2415.345$2412.31$2412.31400$2410.538428
1617631260$2414.89$2414.89$2412.645$2412.645200$2410.568227
1617631320$2415.105$2415.105$2408.08$2408.18771$2410.578472
1617631380$2407.88$2407.88$2407.01$2407.55400$2410.488683
1617631440$2406.97$2408.97$2406.32$2406.32500$2410.456616
1617631500$2405.615$2406.35$2404.00$2404.00500$2410.331114
1617631560$2405.53$2405.53$2403.70$2405.53600$2410.180831
1617631620$2404.575$2404.575$2401.37$2401.37500$2410.035851
1617631680$2400.61$2400.61$2396.06$2396.06200$2409.910535
1617631740$2398.28$2398.845$2396.00$2396.081,340$2409.261292
1617631800$2395.00$2395.00$2393.49$2393.49300$2409.030073
1617631860$2394.34$2394.34$2391.17$2391.17500$2408.685589
1617631920$2386.86$2393.61$2386.86$2389.9252,269$2407.395545
1617631980$2395.67$2397.21$2395.67$2397.21300$2407.264242
1617632040$2395.545$2399.08$2394.95$2396.90400$2407.132822
1617632100$2395.94$2396.01$2395.80$2396.01300$2406.992602
1617632160$2400.625$2400.625$2400.625$2400.625100$2406.996626
1617632220$2398.636$2399.88$2395.485$2395.485898$2406.739049
1617632280$2398.52$2398.655$2398.52$2398.60500$2406.606426
1617632460$2402.265$2402.265$2402.265$2402.265100$2406.590459
1617632520$2402.35$2402.35$2402.35$2402.35100$2406.571648
1617632580$2401.80$2403.55$2401.59$2401.59600$2406.506763
1617632640$2399.21$2399.21$2399.21$2399.21100$2406.484132
1617632760$2402.13$2405.00$2402.13$2405.00500$2406.441423
1617632820$2405.39$2405.39$2405.39$2405.39100$2406.439171
1617632880$2408.715$2408.715$2408.715$2408.715100$2406.448964
1617632940$2409.87$2409.87$2406.91$2406.91290$2406.464363
1617633000$2411.56$2413.90$2411.56$2412.36965$2406.657599
1617633120$2409.54$2411.07$2408.9975$2408.9975400$2406.675219
1617633420$2411.14$2412.36$2408.235$2412.361,608$2406.925619
1617633480$2413.66$2413.66$2413.26$2413.26200$2406.950559
1617633540$2413.29$2413.29$2413.29$2413.29100$2406.957193
1617633600$2415.67$2415.67$2413.61$2415.58300$2407.035635
1617633720$2414.585$2414.585$2411.40$2411.40310$2407.077361
1617633780$2413.94$2413.94$2413.94$2413.94100$2407.10633
1617633840$2414.77$2414.77$2414.77$2414.77100$2407.126274
1617633900$2413.49$2413.49$2413.49$2413.49100$2407.156984
1617634020$2411.80$2411.80$2410.02$2410.02387$2407.175112
1617634140$2411.33$2412.35$2411.33$2412.35200$2407.222544
1617634200$2415.00$2415.00$2415.00$2415.00200$2407.251195
1617634260$2413.465$2413.465$2413.465$2413.465100$2407.29782
1617634380$2411.00$2411.00$2404.91$2404.91200$2407.268655
1617634440$2409.0779$2409.0779$2405.77$2405.77600$2407.27264
1617634560$2410.31$2412.395$2410.31$2412.395400$2407.315914
1617634680$2411.66$2411.66$2411.66$2411.66100$2407.323911
1617634740$2409.10$2412.235$2409.10$2412.235200$2407.346095
1617634920$2408.515$2408.515$2408.515$2408.515100$2407.344102
1617635040$2411.95$2412.43$2411.145$2412.43300$2407.377499
1617635160$2412.48$2417.03$2412.48$2417.00800$2407.523018
1617635220$2417.245$2417.245$2413.42$2413.421,000$2407.717098
1617635280$2411.645$2414.805$2411.645$2414.805300$2407.758004
1617635400$2413.00$2413.00$2413.00$2413.00100$2407.774623
1617635460$2412.90$2412.90$2412.90$2412.90100$2407.782875
1617635520$2413.495$2413.58$2411.00$2411.00500$2407.845658
1617635640$2405.69$2405.69$2405.69$2405.69100$2407.829709
1617635760$2409.45$2409.45$2409.45$2409.45100$2407.832139
1617635880$2406.815$2408.0604$2406.815$2408.0604200$2407.831529
1617635940$2405.975$2410.76$2405.975$2410.76200$2407.834324
1617636060$2409.04$2409.04$2409.04$2409.04200$2407.840039
1617636120$2409.25$2409.25$2409.25$2409.25100$2407.846138
1617636180$2415.00$2415.00$2415.00$2415.00100$2407.859447
1617636240$2414.95$2414.95$2412.45$2412.45950$2407.990704
1617636300$2412.78$2412.78$2408.045$2408.045500$2408.023255
1617636360$2411.44$2411.44$2411.25$2411.25200$2408.037991
1617636480$2415.00$2415.00$2415.00$2415.00100$2408.059134
1617636600$2416.745$2416.91$2416.64$2416.641,000$2408.287783
1617636720$2411.78$2411.78$2411.78$2411.78100$2408.249125
1617636840$2411.61$2411.61$2411.61$2411.61100$2408.256118
1617636960$2411.91$2412.07$2411.91$2412.07511$2408.304007
1617637080$2415.83$2415.83$2410.49$2410.49500$2408.346661
1617637140$2410.00$2410.00$2409.95$2409.95200$2408.353222
1617637320$2410.02$2410.02$2410.02$2410.02100$2408.358886
1617637440$2409.85$2409.85$2409.85$2409.85100$2408.360512
1617637560$2408.92$2408.92$2407.32$2407.32200$2408.358877
1617637620$2409.00$2409.00$2409.00$2409.00200$2408.36049
1617637740$2408.485$2408.485$2408.485$2408.485200$2408.36187
1617637980$2409.69$2410.07$2408.83$2409.195800$2408.378256
1617638040$2409.20$2409.20$2409.20$2409.20100$2408.382496
1617638160$2409.68$2409.68$2409.68$2409.68100$2408.382518
1617638280$2408.31$2408.31$2402.58$2402.58750$2408.351703
1617638700$2404.925$2404.925$2399.87$2399.871,300$2408.198687
1617638880$2397.62$2398.115$2396.70$2396.70446$2408.119521
1617639120$2400.00$2401.20$2398.67$2399.163,156$2407.645042
1617639180$2402.82$2402.82$2402.82$2402.82100$2407.632812
1617639240$2404.455$2406.03$2404.455$2406.03200$2407.63431
1617639300$2408.1689$2408.1689$2408.1689$2408.16892,000$2407.650506
1617639720$2407.79$2407.79$2407.79$2407.79300$2407.653967
1617639780$2407.79$2407.79$2407.79$2407.79100$2407.654
1617639840$2409.2625$2410.17$2408.60$2408.601,000$2407.684742
1617639960$2406.245$2408.31$2406.245$2408.31300$2407.682776
1617640020$2409.59$2410.61$2409.54$2410.61701$2407.711087
1617640140$2409.82$2410.06$2409.82$2410.06400$2407.721843
1617640200$2413.155$2413.155$2413.155$2413.1551,000$2407.810378
1617640440$2412.895$2413.25$2412.895$2413.25200$2407.827412
1617640620$2413.015$2413.015$2412.67$2412.67300$2407.858392
1617640920$2413.32$2413.32$2413.32$2413.32100$2407.866736
1617641040$2413.0445$2413.0445$2413.0445$2413.0445885$2407.935547
1617641160$2413.965$2413.965$2413.965$2413.965100$2407.949119
1617641220$2412.99$2412.99$2411.79$2411.79500$2407.981999
1617641460$2408.00$2408.00$2408.00$2408.00500$2407.976163
1617641520$2409.51$2409.51$2409.51$2409.51200$2407.980951
1617641700$2408.935$2408.935$2406.84$2406.84248$2407.982011
1617641880$2410.07$2411.75$2410.07$2411.75300$2407.993911
1617641940$2411.04$2411.04$2411.04$2411.04100$2408.00338
1617642060$2411.495$2412.09$2411.495$2412.09388$2408.024364
1617642120$2414.11$2414.29$2413.44$2413.44400$2408.064021
1617642300$2414.05$2414.05$2414.05$2414.05100$2408.070425
1617642360$2415.14$2415.77$2415.14$2415.77200$2408.09066
1617642420$2416.56$2416.56$2416.56$2416.56100$2408.105129
1617642480$2416.91$2416.91$2416.91$2416.91100$2408.123165
1617642540$2417.525$2419.45$2417.525$2419.45600$2408.209606
1617642600$2420.19$2420.53$2419.41$2420.00591,270$2408.431525
1617642660$2417.785$2417.785$2417.62$2417.62200$2408.486172
1617642780$2413.53$2418.70$2413.53$2416.875300$2408.491305
1617642960$2416.64$2416.64$2416.64$2416.64100$2408.500517
1617643020$2416.675$2417.97$2416.675$2417.97200$2408.534923
1617643080$2417.365$2418.82$2417.365$2418.82500$2408.597616
1617643140$2421.59$2421.59$2421.59$2421.59100$2408.626862
1617643200$2419.575$2421.305$2419.575$2421.301,450$2408.863156
1617643260$2420.22$2420.23$2419.41$2419.875900$2409.028349
1617643380$2419.34$2420.72$2419.28$2420.715711$2409.124633
1617643500$2418.00$2418.00$2416.29$2416.29200$2409.132174
1617643560$2417.08$2417.08$2417.08$2417.08100$2409.155555
1617643800$2417.04$2417.73$2417.04$2417.73292$2409.172978
1617644040$2421.13$2421.13$2421.13$2421.13100$2409.216687
1617644100$2422.15$2422.15$2422.15$2422.15100$2409.210929
1617644220$2422.135$2424.22$2422.135$2424.22400$2409.302913
1617644280$2425.565$2425.565$2425.565$2425.565100$2409.304747
1617644340$2425.565$2432.99$2423.74$2432.991,300$2409.633077
1617644520$2429.55$2429.55$2429.55$2429.55100$2409.647678
1617644700$2430.18$2430.18$2430.18$2430.18100$2409.749195
1617644760$2436.235$2436.88$2436.235$2436.88350$2409.804555
1617644880$2435.12$2436.315$2434.72$2436.315800$2410.137049
1617644940$2435.00$2435.00$2430.92$2430.921,692$2410.596176
1617645000$2431.70$2431.70$2431.70$2431.70100$2410.630362
1617645060$2429.91$2429.91$2429.91$2429.91100$2410.685442
1617645120$2430.96$2430.96$2430.96$2430.96300$2410.725255
1617645240$2429.64$2429.64$2428.31$2428.31347$2410.825776
1617645300$2428.54$2429.68$2428.54$2429.68350$2410.899385
1617645420$2427.92$2427.92$2427.92$2427.92100$2410.912054
1617645600$2429.955$2431.14$2429.955$2431.14300$2411.045385
1617645660$2429.925$2429.925$2429.925$2429.925100$2411.012917
1617645720$2428.93$2429.01$2428.93$2429.01200$2411.091568
1617645780$2427.55$2427.55$2427.55$2427.55300$2411.117536
1617645840$2426.30$2426.30$2426.15$2426.15200$2411.199052
1617645900$2425.00$2425.00$2425.00$2425.00200$2411.197699
1617645960$2423.38$2423.38$2422.645$2422.645200$2411.220567
1617646080$2422.26$2422.26$2422.26$2422.26100$2411.236334
1617646140$2423.51$2423.51$2423.51$2423.51100$2411.24807
1617646260$2423.51$2423.52$2422.26$2422.26400$2411.305116
1617646320$2423.52$2424.99$2423.52$2423.93500$2411.389851
1617646380$2425.00$2425.00$2425.00$2425.00200$2411.415924
1617646440$2425.00$2425.00$2425.00$2425.00100$2411.445656
1617646500$2425.00$2425.00$2425.00$2425.001,304$2411.647367
1617646560$2425.00$2425.00$2424.16$2425.00900$2411.786618
1617646620$2424.62$2424.62$2424.62$2424.62100$2411.803974
1617646680$2424.305$2424.305$2424.305$2424.305100$2411.836358
1617646740$2424.89$2425.00$2424.89$2424.93600$2411.915773
1617646800$2425.00$2425.75$2424.535$2425.75800$2412.032026
1617646860$2425.83$2425.83$2425.83$2425.83100$2412.048199
1617646920$2426.88$2427.40$2426.88$2427.40200$2412.092667
1617647040$2427.64$2427.64$2426.99$2426.99200$2412.140154
1617647100$2429.22$2429.22$2429.22$2429.22100$2412.157621
1617647340$2432.095$2432.34$2431.36$2431.40912$2412.361441
1617647460$2427.695$2427.695$2427.695$2427.695100$2412.365484
1617647640$2424.11$2424.11$2424.11$2424.11100$2412.383071
1617647700$2425.19$2425.36$2425.19$2425.36400$2412.440703
1617647880$2424.86$2425.00$2423.88$2425.00600$2412.52808
1617647940$2421.04$2421.17$2420.98$2421.17400$2412.553149
1617648000$2422.33$2422.33$2422.33$2422.33100$2412.580157
1617648060$2423.38$2424.24$2423.38$2424.24270$2412.597562
1617648180$2427.00$2427.08$2427.00$2427.00525$2412.687325
1617648300$2427.63$2430.00$2427.63$2428.1151,100$2412.87716
1617648420$2429.40$2430.00$2429.40$2430.00303$2412.946504
1617648480$2428.81$2428.81$2428.62$2428.62300$2412.984437
1617648660$2428.70$2428.70$2427.00$2427.27942$2413.133693
1617648720$2427.00$2427.01$2427.00$2427.00600$2413.222999
1617648780$2427.01$2427.24$2425.60$2425.601,870$2413.493634
1617648900$2424.765$2424.765$2423.38$2423.38400$2413.56376
1617648960$2424.79$2425.00$2423.465$2423.465600$2413.60653
1617649080$2423.67$2423.67$2422.53$2423.67400$2413.648021
1617649140$2423.42$2423.42$2423.42$2423.42100$2413.664354
1617649200$2423.57$2423.57$2421.615$2421.615400$2413.699971
1617649260$2420.39$2420.39$2420.39$2420.39100$2413.714304
1617649320$2413.49$2415.935$2413.49$2415.935400$2413.707859
1617649380$2414.95$2415.00$2414.95$2415.001,000$2413.721606
1617649500$2412.72$2413.33$2411.07$2413.33600$2413.711622
1617649560$2413.00$2413.00$2413.00$2413.00100$2413.710722
1617649620$2411.42$2413.265$2411.42$2412.36400$2413.705398
1617649680$2414.29$2417.61$2411.62$2411.621,100$2413.707651
1617649740$2412.21$2414.10$2410.84$2412.401,048$2413.700459
1617649800$2411.97$2411.97$2411.97$2411.97123$2413.695587
1617649860$2413.215$2413.215$2407.025$2407.0254,700$2413.598366
1617649920$2406.935$2406.935$2406.935$2406.935100$2413.589317
1617649980$2406.74$2408.055$2406.74$2408.0551,800$2413.495199
1617650040$2409.30$2409.89$2409.30$2409.89300$2413.489356
1617650100$2406.85$2406.85$2406.85$2406.85126$2413.481572
1617650160$2407.02$2407.02$2407.02$2407.02100$2413.474186
1617650220$2407.91$2407.91$2407.91$2407.91100$2413.47069
1617650280$2407.06$2408.55$2407.06$2408.035462$2413.447736
1617650340$2409.04$2409.04$2409.04$2409.04100$2413.44328
1617650460$2407.87$2407.88$2405.64$2406.58700$2413.404256
1617650520$2406.19$2406.19$2405.57$2405.57242$2413.384667
1617650580$2404.74$2404.74$2398.935$2399.6252,600$2413.082485
1617650640$2399.94$2400.33$2399.94$2400.33300$2413.046087
1617650700$2400.15$2400.15$2396.87$2396.87500$2412.980551
1617650760$2396.08$2396.71$2395.95$2396.71300$2412.899572
1617650820$2400.00$2400.4625$2398.05$2398.05500$2412.879365
1617650880$2400.345$2400.345$2400.345$2400.345100$2412.867409
1617650940$2397.88$2398.69$2396.00$2396.00600$2412.76171
1617651000$2395.94$2398.0887$2395.94$2396.635300$2412.743621
1617651060$2395.50$2400.34$2395.50$2400.34700$2412.666166
1617651120$2400.76$2400.76$2400.76$2400.76100$2412.638301
1617651180$2400.625$2402.4746$2400.625$2401.595471$2412.612636
1617651240$2401.175$2401.175$2401.175$2401.175100$2412.577923
1617651300$2402.67$2404.73$2402.67$2403.225300$2412.57943
1617651360$2405.75$2410.17$2405.75$2410.171,555$2412.531944
1617651420$2409.75$2410.75$2408.2875$2408.2875300$2412.526184
1617651480$2406.795$2406.795$2406.795$2406.795100$2412.522291
1617651540$2406.54$2406.54$2405.71$2405.71400$2412.502234
1617651660$2403.91$2403.91$2403.345$2403.345400$2412.474425
1617651720$2401.90$2401.90$2401.90$2401.90100$2412.448893
1617651780$2399.465$2403.93$2399.465$2403.93800$2412.392797
1617651840$2403.68$2403.68$2403.68$2403.68100$2412.381296
1617651900$2401.44$2402.72$2399.00$2402.72600$2412.333736
1617651960$2402.895$2405.29$2402.895$2405.29300$2412.314438
1617652020$2405.115$2406.955$2405.115$2406.9551,200$2412.259747
1617652140$2407.075$2407.075$2403.87$2404.795900$2412.20249
1617652200$2408.41$2410.00$2407.50$2410.00541$2412.192024
1617652260$2411.28$2414.265$2411.17$2414.2651,700$2412.205397
1617652320$2411.95$2411.95$2406.92$2406.921,380$2412.181046
1617652380$2411.02$2411.205$2407.85$2410.001,296$2412.15553
1617652440$2407.995$2412.01$2405.85$2409.882,306$2412.08388
1617652500$2410.00$2413.31$2409.19$2409.902,200$2412.060454
1617652560$2408.87$2409.549$2406.96$2408.195600$2412.045469
1617652620$2408.20$2409.86$2407.405$2408.131,200$2412.013368
1617652680$2408.655$2409.714$2406.41$2407.145900$2411.988751
1617652740$2408.31$2410.1775$2406.63$2407.273,141$2411.486028
1617652800$2409.18$2409.18$2409.18$2409.1825,551$2411.478054
1617652860$2409.18$2409.18$2409.18$2409.181,177$2411.477419
1617653220$2409.18$2409.18$2409.18$2409.18930$2411.470432