BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 7, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617802200 | $2429.06 | $2430.99 | $2422.40 | $2422.40 | 2,350 | $2427.803553 |
| 1617802260 | $2422.6098 | $2427.54 | $2422.08 | $2423.73 | 3,213 | $2425.595452 |
| 1617802320 | $2429.08 | $2429.08 | $2424.85 | $2424.85 | 300 | $2425.714332 |
| 1617802380 | $2429.52 | $2429.52 | $2429.29 | $2429.29 | 200 | $2425.904077 |
| 1617802440 | $2426.35 | $2431.00 | $2426.35 | $2431.00 | 613 | $2426.269697 |
| 1617802500 | $2430.30 | $2430.30 | $2430.30 | $2430.30 | 100 | $2426.162308 |
| 1617802560 | $2429.35 | $2435.155 | $2428.325 | $2428.325 | 301 | $2426.365845 |
| 1617802620 | $2434.00 | $2434.99 | $2434.00 | $2434.99 | 300 | $2427.184947 |
| 1617802680 | $2435.22 | $2435.22 | $2435.22 | $2435.22 | 100 | $2427.0428 |
| 1617802740 | $2431.6203 | $2433.43 | $2431.6203 | $2431.87 | 600 | $2427.395608 |
| 1617802800 | $2437.55 | $2437.55 | $2431.8944 | $2433.56 | 300 | $2427.523765 |
| 1617802860 | $2437.50 | $2437.50 | $2434.13 | $2436.60 | 700 | $2428.163516 |
| 1617802920 | $2434.21 | $2434.21 | $2434.21 | $2434.21 | 100 | $2428.243199 |
| 1617802980 | $2437.00 | $2437.00 | $2433.50 | $2433.50 | 2,200 | $2429.861254 |
| 1617803040 | $2433.57 | $2433.57 | $2433.345 | $2433.345 | 200 | $2429.923636 |
| 1617803280 | $2436.68 | $2440.21 | $2436.68 | $2440.21 | 200 | $2430.09613 |
| 1617803520 | $2433.50 | $2433.50 | $2433.50 | $2433.50 | 100 | $2430.126975 |
| 1617803700 | $2430.20 | $2430.95 | $2428.805 | $2430.95 | 400 | $2430.082424 |
| 1617803760 | $2430.98 | $2438.58 | $2430.98 | $2434.49 | 2,159 | $2430.827736 |
| 1617803820 | $2437.22 | $2437.22 | $2436.20 | $2436.20 | 700 | $2431.108095 |
| 1617804000 | $2434.98 | $2435.60 | $2425.90 | $2425.90 | 490 | $2430.990632 |
| 1617804060 | $2424.01 | $2426.87 | $2424.01 | $2425.56 | 750 | $2430.813126 |
| 1617804120 | $2427.02 | $2427.02 | $2427.02 | $2427.02 | 100 | $2430.789743 |
| 1617804240 | $2428.88 | $2428.88 | $2428.88 | $2428.88 | 100 | $2430.776953 |
| 1617804480 | $2425.89 | $2428.77 | $2425.62 | $2425.62 | 700 | $2430.590354 |
| 1617804540 | $2424.00 | $2424.00 | $2424.00 | $2424.00 | 100 | $2430.571148 |
| 1617804660 | $2422.43 | $2422.43 | $2421.00 | $2421.00 | 400 | $2430.337983 |
| 1617804720 | $2421.00 | $2421.00 | $2421.00 | $2421.00 | 100 | $2430.325129 |
| 1617804780 | $2419.58 | $2420.2636 | $2419.58 | $2420.2636 | 200 | $2430.212461 |
| 1617804840 | $2420.22 | $2420.22 | $2419.53 | $2419.53 | 218 | $2430.08402 |
| 1617804900 | $2417.59 | $2418.9117 | $2415.9397 | $2415.9397 | 553 | $2429.716262 |
| 1617804960 | $2418.32 | $2422.43 | $2418.32 | $2422.43 | 200 | $2429.564061 |
| 1617805020 | $2424.16 | $2425.20 | $2424.14 | $2425.20 | 309 | $2429.532602 |
| 1617805080 | $2424.69 | $2424.69 | $2424.69 | $2424.69 | 100 | $2429.493566 |
| 1617805140 | $2425.44 | $2425.44 | $2425.44 | $2425.44 | 100 | $2429.477072 |
| 1617805200 | $2424.28 | $2424.28 | $2424.28 | $2424.28 | 100 | $2429.455971 |
| 1617805440 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 100 | $2429.40888 |
| 1617805740 | $2426.38 | $2426.66 | $2426.38 | $2426.66 | 400 | $2429.382873 |
| 1617805980 | $2427.90 | $2427.90 | $2427.90 | $2427.90 | 100 | $2429.375625 |
| 1617806040 | $2429.195 | $2431.07 | $2429.195 | $2431.07 | 500 | $2429.398483 |
| 1617806160 | $2431.00 | $2431.00 | $2431.00 | $2431.00 | 100 | $2429.405448 |
| 1617806340 | $2429.76 | $2429.76 | $2429.76 | $2429.76 | 100 | $2429.406107 |
| 1617806700 | $2432.14 | $2433.2595 | $2432.11 | $2433.2595 | 800 | $2429.525676 |
| 1617806880 | $2431.18 | $2431.18 | $2431.18 | $2431.18 | 100 | $2429.527305 |
| 1617806940 | $2431.15 | $2434.475 | $2431.15 | $2434.475 | 200 | $2429.561783 |
| 1617807000 | $2430.98 | $2430.98 | $2430.98 | $2430.98 | 100 | $2429.570352 |
| 1617807060 | $2430.74 | $2430.76 | $2430.71 | $2430.71 | 300 | $2429.585608 |
| 1617807180 | $2423.805 | $2423.805 | $2423.805 | $2423.805 | 100 | $2429.546481 |
| 1617807300 | $2426.10 | $2429.92 | $2425.27 | $2429.625 | 2,694 | $2429.274819 |
| 1617807420 | $2427.56 | $2428.46 | $2426.72 | $2426.72 | 1,200 | $2429.190727 |
| 1617807540 | $2426.51 | $2427.52 | $2426.47 | $2427.52 | 500 | $2429.141998 |
| 1617808020 | $2424.87 | $2424.87 | $2420.32 | $2420.32 | 300 | $2429.047307 |
| 1617808080 | $2416.735 | $2416.735 | $2415.43 | $2415.48 | 300 | $2428.888554 |
| 1617808140 | $2414.39 | $2416.3966 | $2409.82 | $2413.188 | 3,872 | $2427.199216 |
| 1617808200 | $2413.58 | $2415.85 | $2411.26 | $2415.85 | 1,438 | $2426.681918 |
| 1617808380 | $2416.08 | $2416.08 | $2416.08 | $2416.08 | 100 | $2426.672938 |
| 1617808440 | $2415.09 | $2415.09 | $2415.09 | $2415.09 | 100 | $2426.597281 |
| 1617808560 | $2415.00 | $2415.025 | $2415.00 | $2415.015 | 400 | $2426.493581 |
| 1617808620 | $2415.17 | $2418.03 | $2412.09 | $2412.09 | 800 | $2426.213919 |
| 1617808740 | $2414.13 | $2414.13 | $2414.13 | $2414.13 | 100 | $2426.189995 |
| 1617808800 | $2415.5257 | $2415.5257 | $2414.15 | $2414.15 | 300 | $2426.113909 |
| 1617808860 | $2413.90 | $2413.90 | $2413.90 | $2413.90 | 100 | $2426.011199 |
| 1617808980 | $2409.84 | $2409.84 | $2409.84 | $2409.84 | 149 | $2425.969118 |
| 1617809160 | $2408.84 | $2410.69 | $2406.77 | $2406.88 | 1,300 | $2425.343316 |
| 1617809280 | $2407.38 | $2407.38 | $2406.22 | $2406.22 | 200 | $2425.223914 |
| 1617809400 | $2403.385 | $2403.385 | $2403.385 | $2403.385 | 100 | $2425.10243 |
| 1617809460 | $2402.00 | $2402.00 | $2399.53 | $2399.53 | 500 | $2424.804949 |
| 1617809520 | $2400.189 | $2400.189 | $2400.189 | $2400.189 | 100 | $2424.726955 |
| 1617809760 | $2400.66 | $2402.27 | $2400.66 | $2402.27 | 700 | $2424.337603 |
| 1617809820 | $2400.90 | $2400.90 | $2400.90 | $2400.90 | 100 | $2424.244003 |
| 1617809880 | $2399.28 | $2399.28 | $2399.28 | $2399.28 | 100 | $2424.213742 |
| 1617809940 | $2398.8349 | $2398.8349 | $2398.09 | $2398.09 | 450 | $2423.776909 |
| 1617810000 | $2396.79 | $2396.79 | $2395.93 | $2395.93 | 800 | $2423.341267 |
| 1617810060 | $2396.37 | $2396.37 | $2396.37 | $2396.37 | 100 | $2423.174113 |
| 1617810240 | $2396.13 | $2396.42 | $2396.13 | $2396.42 | 600 | $2422.872028 |
| 1617810300 | $2396.51 | $2397.66 | $2396.12 | $2396.12 | 400 | $2422.62718 |
| 1617810360 | $2397.67 | $2398.405 | $2397.67 | $2398.405 | 300 | $2422.441813 |
| 1617810420 | $2398.44 | $2398.44 | $2396.20 | $2396.20 | 559 | $2422.082263 |
| 1617810480 | $2397.99 | $2398.97 | $2397.99 | $2398.97 | 400 | $2421.86918 |
| 1617810840 | $2401.13 | $2401.13 | $2401.13 | $2401.13 | 100 | $2421.828611 |
| 1617810900 | $2401.14 | $2401.14 | $2400.70 | $2400.70 | 200 | $2421.63043 |
| 1617810960 | $2402.175 | $2402.175 | $2402.175 | $2402.175 | 100 | $2421.66328 |
| 1617811020 | $2404.45 | $2407.95 | $2404.45 | $2407.33 | 1,551 | $2421.118819 |
| 1617811140 | $2405.68 | $2405.68 | $2405.68 | $2405.68 | 100 | $2421.0486 |
| 1617811320 | $2403.97 | $2404.24 | $2403.97 | $2404.24 | 200 | $2421.018821 |
| 1617811380 | $2406.0875 | $2406.0875 | $2406.0875 | $2406.0875 | 100 | $2420.976479 |
| 1617811560 | $2408.26 | $2408.26 | $2408.26 | $2408.26 | 170 | $2420.930738 |
| 1617811680 | $2404.95 | $2407.67 | $2401.04 | $2407.67 | 800 | $2420.650358 |
| 1617811860 | $2409.18 | $2409.18 | $2409.18 | $2409.18 | 100 | $2420.608212 |
| 1617811980 | $2408.43 | $2412.99 | $2408.43 | $2412.03 | 900 | $2420.423999 |
| 1617812100 | $2409.7197 | $2409.7197 | $2409.00 | $2409.00 | 300 | $2420.355445 |
| 1617812220 | $2400.735 | $2400.735 | $2400.735 | $2400.735 | 200 | $2420.277923 |
| 1617812400 | $2398.425 | $2398.425 | $2395.57 | $2395.885 | 300 | $2420.116123 |
| 1617812520 | $2397.225 | $2397.225 | $2397.225 | $2397.225 | 100 | $2420.046201 |
| 1617812820 | $2396.16 | $2396.16 | $2396.16 | $2396.16 | 100 | $2420.038029 |
| 1617812880 | $2396.1901 | $2396.1901 | $2396.1901 | $2396.1901 | 100 | $2419.9799 |
| 1617813300 | $2402.2438 | $2402.2438 | $2402.2438 | $2402.2438 | 100 | $2419.945954 |
| 1617813420 | $2404.95 | $2404.95 | $2404.95 | $2404.95 | 200 | $2419.869285 |
| 1617813540 | $2402.655 | $2402.655 | $2402.655 | $2402.655 | 100 | $2419.847404 |
| 1617813600 | $2405.76 | $2405.79 | $2404.78 | $2404.78 | 300 | $2419.735498 |
| 1617813840 | $2406.29 | $2406.29 | $2406.29 | $2406.29 | 500 | $2419.616154 |
| 1617813960 | $2406.26 | $2406.47 | $2406.26 | $2406.47 | 300 | $2419.527443 |
| 1617814140 | $2408.03 | $2408.39 | $2408.03 | $2408.39 | 300 | $2419.444265 |
| 1617814260 | $2409.89 | $2409.89 | $2409.89 | $2409.89 | 100 | $2419.445793 |
| 1617814320 | $2409.93 | $2409.93 | $2409.20 | $2409.20 | 300 | $2419.378666 |
| 1617814620 | $2409.99 | $2409.99 | $2407.20 | $2407.20 | 300 | $2419.318872 |
| 1617814800 | $2408.00 | $2408.00 | $2408.00 | $2408.00 | 100 | $2419.296302 |
| 1617814920 | $2405.935 | $2405.935 | $2405.935 | $2405.935 | 100 | $2419.271118 |
| 1617815040 | $2404.97 | $2404.97 | $2404.97 | $2404.97 | 100 | $2419.242506 |
| 1617815340 | $2404.84 | $2406.45 | $2404.84 | $2406.45 | 200 | $2419.17028 |
| 1617815460 | $2406.32 | $2406.32 | $2406.32 | $2406.32 | 100 | $2419.144244 |
| 1617815760 | $2405.18 | $2405.18 | $2405.18 | $2405.18 | 100 | $2419.131377 |
| 1617815880 | $2407.135 | $2407.135 | $2407.135 | $2407.135 | 100 | $2419.109144 |
| 1617816240 | $2404.12 | $2404.12 | $2404.01 | $2404.01 | 200 | $2419.017491 |
| 1617816300 | $2403.895 | $2403.895 | $2403.895 | $2403.895 | 100 | $2419.018791 |
| 1617816720 | $2403.88 | $2403.88 | $2403.73 | $2403.73 | 200 | $2418.952303 |
| 1617816780 | $2407.41 | $2407.41 | $2407.41 | $2407.41 | 100 | $2418.938645 |
| 1617816840 | $2408.10 | $2408.10 | $2408.10 | $2408.10 | 100 | $2418.911443 |
| 1617816960 | $2408.29 | $2408.29 | $2408.29 | $2408.29 | 500 | $2418.804582 |
| 1617817080 | $2407.00 | $2407.00 | $2407.00 | $2407.00 | 139 | $2418.778829 |
| 1617817500 | $2408.575 | $2408.575 | $2408.575 | $2408.575 | 100 | $2418.761137 |
| 1617817800 | $2410.24 | $2410.24 | $2410.24 | $2410.24 | 200 | $2418.714377 |
| 1617817860 | $2411.39 | $2411.39 | $2411.39 | $2411.39 | 100 | $2418.715844 |
| 1617818040 | $2412.52 | $2412.57 | $2411.78 | $2411.78 | 300 | $2418.678343 |
| 1617818280 | $2412.72 | $2414.45 | $2412.72 | $2414.45 | 200 | $2418.655384 |
| 1617818340 | $2414.20 | $2414.44 | $2414.20 | $2414.44 | 200 | $2418.636568 |
| 1617818460 | $2415.73 | $2415.73 | $2415.73 | $2415.73 | 100 | $2418.63779 |
| 1617818520 | $2416.00 | $2422.00 | $2416.00 | $2420.05 | 700 | $2418.638125 |
| 1617818580 | $2419.93 | $2419.93 | $2419.93 | $2419.93 | 100 | $2418.643395 |
| 1617818880 | $2419.43 | $2419.43 | $2419.43 | $2419.43 | 100 | $2418.642782 |
| 1617819120 | $2420.79 | $2420.79 | $2420.79 | $2420.79 | 100 | $2418.648389 |
| 1617819840 | $2422.24 | $2422.24 | $2422.24 | $2422.24 | 100 | $2418.659167 |
| 1617820020 | $2422.97 | $2422.97 | $2422.97 | $2422.97 | 100 | $2418.664538 |
| 1617820080 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 100 | $2418.672628 |
| 1617820260 | $2419.62 | $2420.47 | $2419.62 | $2420.47 | 200 | $2418.677495 |
| 1617820320 | $2417.22 | $2417.79 | $2417.22 | $2417.79 | 200 | $2418.672675 |
| 1617820380 | $2418.815 | $2418.815 | $2418.815 | $2418.815 | 100 | $2418.673106 |
| 1617820560 | $2420.23 | $2420.905 | $2420.23 | $2420.905 | 200 | $2418.680792 |
| 1617820740 | $2421.34 | $2421.34 | $2421.34 | $2421.34 | 100 | $2418.685201 |
| 1617820860 | $2418.40 | $2419.13 | $2418.40 | $2419.13 | 200 | $2418.685242 |
| 1617821040 | $2419.98 | $2419.98 | $2419.98 | $2419.98 | 100 | $2418.687792 |
| 1617821400 | $2421.21 | $2421.21 | $2421.21 | $2421.21 | 100 | $2418.701495 |
| 1617821820 | $2419.72 | $2419.72 | $2419.72 | $2419.72 | 100 | $2418.695602 |
| 1617821940 | $2420.87 | $2420.87 | $2419.60 | $2419.60 | 200 | $2418.699915 |
| 1617822060 | $2422.36 | $2423.42 | $2420.00 | $2420.00 | 300 | $2418.717767 |
| 1617822180 | $2421.285 | $2421.285 | $2419.98 | $2419.98 | 200 | $2418.725413 |
| 1617822300 | $2421.45 | $2421.45 | $2421.45 | $2421.45 | 200 | $2418.737179 |
| 1617822480 | $2422.86 | $2422.86 | $2422.86 | $2422.86 | 100 | $2418.741251 |
| 1617822540 | $2419.79 | $2419.79 | $2418.98 | $2418.98 | 300 | $2418.742733 |
| 1617822600 | $2413.56 | $2415.53 | $2413.56 | $2415.53 | 500 | $2418.710578 |
| 1617822660 | $2417.36 | $2417.36 | $2417.36 | $2417.36 | 100 | $2418.707579 |
| 1617822900 | $2418.41 | $2418.60 | $2418.41 | $2418.60 | 200 | $2418.707914 |
| 1617823020 | $2416.65 | $2416.65 | $2416.65 | $2416.65 | 100 | $2418.702612 |
| 1617823080 | $2414.78 | $2414.78 | $2414.78 | $2414.78 | 245 | $2418.68439 |
| 1617823260 | $2416.11 | $2416.17 | $2416.11 | $2416.17 | 200 | $2418.676896 |
| 1617823440 | $2416.13 | $2417.37 | $2416.13 | $2417.37 | 200 | $2418.672278 |
| 1617823620 | $2414.28 | $2414.28 | $2412.76 | $2412.76 | 200 | $2418.639447 |
| 1617823680 | $2407.49 | $2408.61 | $2407.48 | $2407.48 | 600 | $2418.543629 |
| 1617823740 | $2407.51 | $2407.51 | $2407.51 | $2407.51 | 100 | $2418.516712 |
| 1617823920 | $2406.34 | $2408.485 | $2406.34 | $2408.485 | 500 | $2418.422371 |
| 1617823980 | $2406.73 | $2406.73 | $2406.73 | $2406.73 | 100 | $2418.371695 |
| 1617824040 | $2405.52 | $2405.53 | $2405.52 | $2405.53 | 200 | $2418.343044 |
| 1617824100 | $2407.24 | $2407.65 | $2404.48 | $2406.72 | 1,000 | $2418.158068 |
| 1617824160 | $2405.232 | $2407.85 | $2405.232 | $2405.91 | 800 | $2418.014538 |
| 1617824280 | $2408.26 | $2410.06 | $2408.26 | $2410.06 | 200 | $2417.986055 |
| 1617824340 | $2408.13 | $2408.13 | $2408.13 | $2408.13 | 100 | $2417.954128 |
| 1617824400 | $2410.59 | $2410.92 | $2410.59 | $2410.92 | 200 | $2417.942054 |
| 1617824520 | $2414.33 | $2414.33 | $2414.33 | $2414.33 | 100 | $2417.936097 |
| 1617824580 | $2414.0525 | $2414.0525 | $2414.0525 | $2414.0525 | 100 | $2417.934843 |
| 1617824700 | $2413.34 | $2413.34 | $2410.08 | $2412.24 | 800 | $2417.86208 |
| 1617824760 | $2413.365 | $2413.365 | $2413.365 | $2413.365 | 100 | $2417.855108 |
| 1617824820 | $2414.89 | $2414.89 | $2413.73 | $2413.73 | 200 | $2417.841457 |
| 1617824880 | $2415.01 | $2415.01 | $2413.935 | $2414.60 | 300 | $2417.826225 |
| 1617824940 | $2414.425 | $2414.425 | $2414.21 | $2414.425 | 410 | $2417.802183 |
| 1617825000 | $2414.58 | $2414.60 | $2407.12 | $2407.12 | 1,400 | $2417.677173 |
| 1617825060 | $2407.075 | $2411.67 | $2405.46 | $2410.99 | 1,300 | $2417.532231 |
| 1617825120 | $2415.99 | $2416.02 | $2413.86 | $2413.86 | 300 | $2417.522557 |
| 1617825180 | $2411.05 | $2411.05 | $2411.05 | $2411.05 | 100 | $2417.512255 |
| 1617825240 | $2414.48 | $2414.48 | $2411.46 | $2413.545 | 400 | $2417.485898 |
| 1617825300 | $2414.21 | $2415.07 | $2413.97 | $2414.20 | 500 | $2417.46195 |
| 1617825360 | $2414.38 | $2414.38 | $2412.40 | $2414.045 | 430 | $2417.438547 |
| 1617825420 | $2413.58 | $2413.92 | $2412.39 | $2413.92 | 300 | $2417.412989 |
| 1617825480 | $2411.2736 | $2411.48 | $2409.87 | $2410.66 | 1,271 | $2417.29358 |
| 1617825540 | $2409.67 | $2413.06 | $2409.13 | $2413.06 | 659 | $2417.226797 |
| 1617825600 | $2410.64 | $2410.64 | $2410.64 | $2410.64 | 26,618 | $2415.403339 |
| 1617825720 | $2410.64 | $2410.64 | $2410.64 | $2410.64 | 163 | $2415.426846 |
| 1617825840 | $2410.64 | $2410.64 | $2410.64 | $2410.64 | 145 | $2415.423798 |
| 1617828180 | $2410.64 | $2410.64 | $2410.64 | $2410.64 | 997 | $2415.411819 |