BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 6, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617715800$2415.00$2415.00$2415.00$2415.004,024$2414.759376
1617715860$2409.4934$2420.865$2409.4934$2420.865210$2415.191239
1617715920$2416.51$2420.565$2413.02$2420.565900$2415.323793
1617715980$2420.545$2420.545$2414.09$2414.09200$2415.422928
1617716040$2420.11$2420.11$2420.11$2420.11100$2415.452946
1617716100$2414.205$2420.7375$2414.205$2419.33700$2415.712784
1617716160$2419.37$2422.785$2418.84$2418.84600$2416.139982
1617716220$2424.09$2424.09$2419.38$2420.005300$2416.342619
1617716280$2419.11$2420.9196$2418.3745$2418.3745400$2416.538456
1617716340$2421.59$2421.59$2416.03$2418.00927$2416.809036
1617716400$2419.975$2421.76$2419.13$2419.13300$2416.916919
1617716460$2416.605$2416.995$2416.02$2416.02300$2416.879215
1617716520$2412.465$2414.65$2410.705$2410.705800$2416.588246
1617716580$2412.48$2412.48$2412.48$2412.48100$2416.507543
1617716640$2414.91$2414.91$2410.10$2410.10200$2416.453225
1617716700$2407.67$2415.24$2407.67$2415.24600$2416.26765
1617716760$2418.79$2423.57$2417.84$2417.84600$2416.440209
1617716820$2413.63$2413.63$2408.195$2408.195200$2416.342416
1617716880$2408.995$2413.83$2408.995$2413.79500$2416.106873
1617717060$2416.15$2416.15$2410.85$2412.80850$2416.015011
1617717120$2412.805$2415.58$2412.805$2415.58200$2415.986753
1617717240$2415.845$2417.55$2415.845$2417.551,000$2416.031506
1617717300$2420.00$2421.22$2420.00$2421.22200$2416.157346
1617717360$2419.8971$2419.8971$2419.8971$2419.8971200$2416.159373
1617717420$2426.09$2426.09$2426.09$2426.09100$2416.247471
1617717480$2421.54$2421.54$2417.655$2417.6551,200$2416.461153
1617717540$2419.465$2421.14$2419.465$2421.14600$2416.592486
1617717600$2419.455$2421.77$2419.455$2419.5451,300$2416.869366
1617717660$2418.86$2421.205$2418.86$2421.205500$2416.964833
1617717720$2419.36$2419.36$2419.36$2419.36100$2416.980759
1617717780$2421.095$2422.46$2418.79$2418.791,200$2417.210761
1617717840$2420.69$2420.69$2420.69$2420.69100$2417.230884
1617717900$2421.115$2421.15$2419.005$2419.005922$2417.388991
1617717960$2419.08$2422.575$2419.08$2419.701,821$2417.661285
1617718020$2420.54$2420.54$2419.84$2419.84311$2417.694134
1617718080$2419.22$2420.32$2419.22$2419.225300$2417.725208
1617718140$2420.44$2421.28$2420.44$2421.28520$2417.790102
1617718200$2418.23$2419.19$2417.40$2419.191,000$2417.82066
1617718260$2416.44$2418.34$2416.2251$2418.34820$2417.803593
1617718320$2419.09$2421.16$2419.09$2421.16408$2417.844215
1617718440$2421.51$2421.51$2421.51$2421.51100$2417.859412
1617718500$2422.93$2425.86$2422.93$2425.581,447$2418.242356
1617718560$2424.775$2424.775$2424.775$2424.7751,100$2418.492136
1617718620$2426.3635$2426.3635$2422.60$2422.60932$2418.708949
1617718680$2422.56$2424.85$2422.545$2424.85500$2418.818355
1617718800$2424.04$2426.09$2424.04$2424.81721$2418.956778
1617718860$2422.375$2422.375$2422.375$2422.375100$2418.967176
1617718980$2421.15$2422.16$2421.10$2421.10500$2419.003683
1617719040$2421.08$2424.4925$2421.08$2424.4925300$2419.040767
1617719100$2423.10$2423.79$2421.14$2421.14600$2419.095162
1617719280$2418.655$2420.96$2418.655$2420.955422$2419.119748
1617719340$2422.00$2422.05$2421.93$2422.05393$2419.152567
1617719400$2419.76$2422.07$2419.76$2422.07400$2419.173517
1617719460$2420.26$2420.26$2420.26$2420.26100$2419.176509
1617719580$2419.80$2422.23$2419.80$2422.221,170$2419.248375
1617719640$2420.94$2420.94$2420.33$2420.33300$2419.259485
1617719700$2419.30$2420.775$2419.30$2420.775200$2419.264068
1617719760$2419.11$2419.11$2417.265$2417.265300$2419.251103
1617719940$2420.46$2420.46$2420.46$2420.46290$2419.263069
1617720000$2423.00$2423.00$2418.91$2420.281,250$2419.304003
1617720060$2415.965$2417.18$2415.965$2417.18200$2419.288988
1617720120$2415.65$2415.65$2413.89$2413.89200$2419.261623
1617720300$2418.38$2420.03$2418.38$2418.58800$2419.253781
1617720360$2417.55$2417.67$2411.45$2412.531,740$2418.98726
1617720420$2411.32$2411.32$2410.345$2410.345200$2418.920931
1617720480$2412.225$2412.225$2412.225$2412.225100$2418.919328
1617720600$2411.855$2413.68$2411.855$2411.855400$2418.863397
1617720660$2413.32$2413.72$2413.32$2413.72223$2418.826898
1617720720$2415.53$2417.46$2413.53$2413.531,103$2418.730929
1617720840$2416.76$2416.925$2416.74$2416.925600$2418.703304
1617720900$2415.89$2415.90$2415.89$2415.90200$2418.684382
1617720960$2418.33$2418.33$2418.33$2418.33250$2418.693
1617721020$2418.00$2419.34$2418.00$2418.50400$2418.693792
1617721140$2417.9741$2417.9741$2417.9741$2417.9741150$2418.689354
1617721200$2412.50$2412.50$2412.50$2412.50101$2418.670238
1617721260$2412.79$2414.11$2410.05$2410.051,200$2418.451706
1617721380$2407.23$2407.23$2407.23$2407.23100$2418.460264
1617721620$2408.05$2410.465$2408.05$2410.465916$2418.296353
1617721680$2411.5808$2414.28$2410.465$2412.721,282$2418.118176
1617721800$2411.78$2411.78$2411.78$2411.78100$2418.097298
1617721920$2414.42$2414.4276$2412.90$2414.4276520$2418.058617
1617721980$2414.47$2414.47$2414.47$2414.47100$2418.050813
1617722040$2420.02$2420.02$2418.00$2418.01755$2418.060603
1617722100$2420.06$2420.06$2420.05$2420.05324$2418.073588
1617722160$2417.53$2417.53$2417.53$2417.53100$2418.072691
1617722340$2418.61$2419.84$2418.61$2419.84500$2418.08612
1617722400$2425.69$2425.69$2425.69$2425.69100$2418.102809
1617722460$2425.00$2425.00$2425.00$2425.00100$2418.119199
1617722520$2425.74$2425.99$2425.74$2425.99200$2418.143658
1617722580$2423.765$2429.98$2423.765$2427.2051,800$2418.425251
1617722640$2426.66$2429.96$2425.97$2429.961,900$2418.749169
1617722700$2429.00$2429.00$2429.00$2429.00100$2418.798225
1617722760$2430.00$2430.165$2428.81$2430.00800$2418.939159
1617722820$2430.055$2430.055$2427.11$2427.25300$2418.984243
1617722880$2428.2825$2432.08$2427.60$2432.08300$2419.0381
1617722940$2428.69$2428.69$2428.69$2428.69100$2419.051469
1617723000$2427.6439$2430.31$2427.6439$2430.31400$2419.128162
1617723060$2430.06$2432.45$2428.3691$2430.14600$2419.247625
1617723120$2428.37$2434.96$2428.37$2434.962,030$2419.762054
1617723180$2435.91$2437.33$2432.66$2437.331,900$2420.175643
1617723240$2434.94$2436.89$2432.615$2432.615500$2420.289346
1617723360$2433.59$2433.59$2432.77$2432.77200$2420.338697
1617723600$2434.405$2434.545$2434.405$2434.5451,500$2420.671358
1617723720$2435.00$2436.40$2435.00$2436.40300$2420.754447
1617723840$2434.765$2437.04$2434.765$2436.405599$2420.894827
1617724080$2434.14$2434.14$2434.14$2434.14100$2420.930458
1617724140$2437.73$2437.73$2432.60$2432.60200$2420.986943
1617724200$2437.67$2437.94$2436.605$2436.605400$2421.100908
1617724260$2438.15$2438.15$2438.15$2438.15100$2421.104375
1617724320$2439.17$2439.17$2439.17$2439.17100$2421.121164
1617724500$2439.22$2439.22$2439.22$2439.22100$2421.149709
1617724560$2436.50$2439.73$2436.50$2439.73800$2421.352999
1617724620$2438.15$2443.67$2438.15$2443.671,119$2421.801638
1617724680$2442.17$2444.70$2442.17$2444.70200$2421.771318
1617724740$2443.05$2443.05$2443.05$2443.05100$2421.899477
1617724800$2441.885$2443.06$2441.885$2443.06200$2421.847703
1617724920$2441.31$2441.36$2441.31$2441.36200$2421.926641
1617724980$2441.045$2441.045$2441.045$2441.045100$2421.934676
1617725040$2441.04$2441.04$2441.04$2441.04100$2421.977782
1617725160$2439.57$2439.57$2439.57$2439.57100$2421.993619
1617725280$2443.73$2443.94$2440.40$2440.40800$2422.270387
1617725340$2443.80$2443.80$2443.00$2443.00200$2422.304132
1617725400$2441.715$2443.15$2441.715$2443.15200$2422.364767
1617725460$2442.49$2443.75$2442.49$2443.75200$2422.47838
1617725640$2443.96$2443.96$2443.96$2443.96100$2422.460457
1617725700$2443.9895$2443.9895$2441.735$2443.78800$2422.722603
1617725760$2442.53$2442.53$2442.53$2442.53100$2422.722528
1617726000$2442.61$2444.11$2441.70$2444.111,290$2423.093717
1617726120$2443.64$2443.64$2443.64$2443.64100$2423.112926
1617726180$2440.32$2443.61$2440.32$2443.61300$2423.199296
1617726240$2442.13$2442.385$2442.13$2442.385200$2423.239311
1617726300$2442.385$2444.67$2440.93$2441.44500$2423.394297
1617726360$2444.62$2444.62$2443.03$2443.03200$2423.442617
1617726420$2443.03$2443.03$2443.03$2443.03100$2423.509411
1617726600$2443.03$2444.62$2443.03$2443.61500$2423.599593
1617726660$2445.26$2447.41$2443.40$2445.001,588$2424.048433
1617726720$2443.37$2443.37$2443.37$2443.37100$2424.110796
1617726780$2443.765$2443.765$2440.01$2440.01728$2424.257998
1617726960$2439.305$2439.305$2439.305$2439.305100$2424.272461
1617727020$2438.33$2438.33$2438.33$2438.33100$2424.286276
1617727080$2438.02$2438.29$2435.00$2435.00567$2424.380731
1617727200$2435.0501$2435.0501$2435.0501$2435.0501206$2424.410197
1617727260$2435.12$2435.12$2434.61$2434.61200$2424.454274
1617727320$2433.00$2433.00$2431.80$2431.801,121$2424.566694
1617727380$2434.775$2434.775$2434.775$2434.775100$2424.57836
1617727800$2436.49$2436.75$2436.49$2436.75200$2424.612591
1617727920$2436.95$2436.95$2436.95$2436.95101$2424.628062
1617727980$2439.49$2439.49$2439.49$2439.49100$2424.676854
1617728040$2439.05$2439.05$2439.05$2439.05100$2424.667898
1617728100$2440.94$2440.94$2440.94$2440.94100$2424.706156
1617728280$2439.85$2439.85$2438.20$2438.20200$2424.736237
1617728340$2436.26$2437.455$2436.26$2436.27500$2424.792922
1617728400$2437.45$2437.45$2437.45$2437.45100$2424.824498
1617728640$2432.57$2434.04$2432.57$2434.04400$2424.8562
1617728700$2434.295$2435.58$2434.295$2435.58200$2424.875602
1617728760$2434.295$2434.295$2434.295$2434.295100$2424.886688
1617728820$2434.30$2434.30$2434.30$2434.30100$2424.900386
1617728940$2435.85$2435.85$2435.85$2435.85100$2424.913063
1617729120$2437.145$2437.145$2437.145$2437.145100$2424.929147
1617729180$2438.87$2438.87$2438.87$2438.87100$2424.968666
1617729240$2436.025$2438.18$2433.34$2438.18300$2424.988705
1617729300$2435.605$2435.605$2435.585$2435.585200$2425.015796
1617729360$2433.94$2433.94$2433.94$2433.94100$2425.028744
1617729660$2436.16$2436.16$2436.16$2436.16100$2425.043781
1617729840$2434.785$2436.80$2434.785$2436.80587$2425.184106
1617729900$2432.75$2432.75$2430.99$2430.99300$2425.14104
1617730020$2428.67$2429.49$2428.67$2429.49500$2425.164874
1617730080$2428.32$2428.32$2428.30$2428.30200$2425.186167
1617730200$2428.61$2428.61$2428.61$2428.61100$2425.181393
1617730260$2431.65$2431.65$2431.65$2431.65100$2425.182973
1617730380$2428.96$2428.96$2428.96$2428.96100$2425.188138
1617730440$2434.52$2434.52$2434.52$2434.52100$2425.211534
1617730740$2438.19$2438.19$2437.19$2437.19200$2425.228968
1617730800$2436.40$2437.395$2436.39$2437.37900$2425.359922
1617730860$2439.92$2440.00$2439.92$2440.00200$2425.390971
1617731040$2440.90$2441.78$2440.90$2441.48300$2425.481516
1617731160$2439.06$2439.06$2439.06$2439.06100$2425.468811
1617731280$2440.79$2440.79$2440.79$2440.79100$2425.488038
1617731640$2439.47$2439.47$2439.47$2439.47100$2425.503088
1617731820$2439.87$2439.87$2437.18$2437.755743$2425.608253
1617731880$2435.87$2438.30$2435.87$2438.30500$2425.676988
1617732000$2439.13$2439.41$2439.13$2439.41200$2425.708201
1617732060$2440.00$2440.00$2440.00$2440.00100$2425.730554
1617732120$2439.92$2441.60$2439.92$2440.165500$2425.826223
1617732240$2441.31$2442.63$2439.595$2439.595708$2425.93157
1617732300$2437.44$2438.265$2437.12$2437.97600$2426.012112
1617732420$2440.055$2440.055$2439.39$2439.39200$2426.056384
1617732480$2439.39$2439.39$2438.06$2438.06200$2426.08262
1617732540$2440.73$2440.73$2438.76$2438.76200$2426.103459
1617732600$2440.14$2440.14$2440.00$2440.00200$2426.139092
1617732660$2440.00$2440.05$2440.00$2440.05200$2426.173462
1617733080$2443.8165$2443.8165$2443.8165$2443.8165110$2426.188444
1617733140$2439.80$2441.875$2439.80$2440.04350$2426.243206
1617733320$2443.775$2443.775$2443.775$2443.775100$2426.272258
1617733380$2444.00$2444.565$2443.91$2444.565800$2426.429991
1617733440$2444.255$2444.255$2444.255$2444.255100$2426.441335
1617733500$2445.00$2445.13$2445.00$2445.13200$2426.514835
1617733560$2443.03$2443.03$2442.065$2442.065200$2426.517405
1617733620$2440.00$2440.00$2438.03$2438.03300$2426.575758
1617733800$2442.45$2442.45$2442.45$2442.45100$2426.587232
1617733860$2438.18$2438.18$2438.18$2438.18100$2426.597332
1617733920$2439.35$2439.35$2439.20$2439.20300$2426.645803
1617734100$2438.36$2438.36$2435.57$2435.571,100$2426.746992
1617734160$2435.27$2435.27$2435.27$2435.27100$2426.76054
1617734340$2435.10$2435.97$2435.02$2435.97496$2426.803434
1617734460$2434.33$2434.33$2434.33$2434.33100$2426.816707
1617734580$2436.00$2436.00$2436.00$2436.00100$2426.828453
1617734880$2435.06$2436.18$2435.06$2436.18200$2426.840323
1617734940$2435.17$2435.37$2434.34$2434.96761$2426.905786
1617735000$2434.96$2434.96$2433.85$2434.125400$2426.961275
1617735060$2433.545$2433.545$2433.545$2433.545100$2426.94771
1617735180$2434.755$2434.755$2434.755$2434.755100$2426.953048
1617735240$2434.77$2434.77$2434.77$2434.77100$2426.965734
1617735420$2436.47$2437.91$2434.71$2437.91700$2427.037946
1617735480$2437.87$2437.87$2437.87$2437.87100$2427.049757
1617735540$2435.38$2437.00$2435.38$2436.835300$2427.079058
1617735600$2436.89$2438.46$2436.60$2438.46900$2427.170298
1617735780$2432.36$2432.79$2432.36$2432.79200$2427.177433
1617735840$2430.79$2430.79$2430.79$2430.79100$2427.18741
1617735960$2429.12$2429.12$2429.12$2429.12100$2427.186646
1617736020$2429.00$2429.00$2429.00$2429.00100$2427.184983
1617736080$2428.68$2428.68$2428.68$2428.68100$2427.186593
1617736140$2430.21$2430.21$2428.61$2428.61400$2427.196102
1617736200$2429.17$2429.17$2429.17$2429.17100$2427.201637
1617736260$2430.34$2430.34$2430.34$2430.34100$2427.205276
1617736560$2429.32$2429.545$2427.835$2429.545600$2427.212771
1617736800$2431.79$2431.79$2431.65$2431.65300$2427.228936
1617737040$2430.88$2430.88$2430.435$2430.435200$2427.233458
1617737160$2432.23$2432.43$2431.50$2431.525600$2427.262089
1617737280$2431.26$2431.26$2431.26$2431.26100$2427.269465
1617737340$2431.215$2431.215$2430.165$2430.165200$2427.27328
1617737400$2429.69$2429.69$2429.69$2429.69100$2427.277108
1617737460$2431.42$2431.42$2431.42$2431.42100$2427.280786
1617737580$2432.85$2432.85$2432.85$2432.85100$2427.289987
1617737640$2433.00$2433.00$2432.45$2432.45502$2427.311982
1617737700$2431.58$2431.58$2429.66$2429.66300$2427.321452
1617737760$2430.76$2431.80$2430.68$2430.88500$2427.340211
1617737820$2432.09$2432.93$2431.00$2432.22700$2427.377161
1617737880$2432.095$2432.095$2430.885$2430.885700$2427.400187
1617737940$2428.63$2428.845$2428.63$2428.845200$2427.401692
1617738060$2427.61$2427.92$2427.61$2427.92200$2427.40174
1617738120$2427.57$2428.678$2427.57$2428.678200$2427.403475
1617738180$2429.00$2429.00$2427.60$2427.665400$2427.405629
1617738240$2426.36$2426.36$2426.36$2426.36100$2427.402246
1617738300$2426.44$2426.58$2426.44$2426.58300$2427.401406
1617738360$2426.215$2426.215$2426.215$2426.215100$2427.400509
1617738420$2425.79$2427.23$2425.79$2427.23300$2427.39764
1617738480$2425.48$2425.48$2424.51$2424.51300$2427.391426
1617738600$2420.21$2422.06$2419.83$2419.83600$2427.351115
1617738660$2418.13$2419.61$2417.97$2417.971,000$2427.273869
1617738720$2419.15$2419.79$2419.15$2419.79600$2427.224197
1617738780$2418.36$2418.67$2418.35$2418.67300$2427.201252
1617738840$2420.38$2420.38$2416.89$2418.571,283$2427.094268
1617738900$2418.58$2420.716$2415.30$2420.7163,658$2426.790387
1617738960$2421.00$2421.53$2420.23$2420.23500$2426.754981
1617739020$2421.816$2421.816$2418.08$2418.081,461$2426.666232
1617739080$2417.22$2419.13$2416.916$2417.661,400$2426.56694
1617739140$2419.17$2421.69$2418.265$2419.351,974$2426.436322
1617739200$2422.00$2422.00$2422.00$2422.0022,948$2425.714465
1617739260$2422.00$2422.00$2422.00$2422.00709$2425.726335
1617739380$2422.00$2422.00$2422.00$2422.00978$2425.710653
1617739620$2422.00$2422.00$2422.00$2422.006,005$2425.644445
1617752220$2431.00$2431.00$2431.00$2431.00100$2425.728194