BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 7, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617802200$2429.06$2430.99$2422.40$2422.402,350$2427.803553
1617802260$2422.6098$2427.54$2422.08$2423.733,213$2425.595452
1617802320$2429.08$2429.08$2424.85$2424.85300$2425.714332
1617802380$2429.52$2429.52$2429.29$2429.29200$2425.904077
1617802440$2426.35$2431.00$2426.35$2431.00613$2426.269697
1617802500$2430.30$2430.30$2430.30$2430.30100$2426.162308
1617802560$2429.35$2435.155$2428.325$2428.325301$2426.365845
1617802620$2434.00$2434.99$2434.00$2434.99300$2427.184947
1617802680$2435.22$2435.22$2435.22$2435.22100$2427.0428
1617802740$2431.6203$2433.43$2431.6203$2431.87600$2427.395608
1617802800$2437.55$2437.55$2431.8944$2433.56300$2427.523765
1617802860$2437.50$2437.50$2434.13$2436.60700$2428.163516
1617802920$2434.21$2434.21$2434.21$2434.21100$2428.243199
1617802980$2437.00$2437.00$2433.50$2433.502,200$2429.861254
1617803040$2433.57$2433.57$2433.345$2433.345200$2429.923636
1617803280$2436.68$2440.21$2436.68$2440.21200$2430.09613
1617803520$2433.50$2433.50$2433.50$2433.50100$2430.126975
1617803700$2430.20$2430.95$2428.805$2430.95400$2430.082424
1617803760$2430.98$2438.58$2430.98$2434.492,159$2430.827736
1617803820$2437.22$2437.22$2436.20$2436.20700$2431.108095
1617804000$2434.98$2435.60$2425.90$2425.90490$2430.990632
1617804060$2424.01$2426.87$2424.01$2425.56750$2430.813126
1617804120$2427.02$2427.02$2427.02$2427.02100$2430.789743
1617804240$2428.88$2428.88$2428.88$2428.88100$2430.776953
1617804480$2425.89$2428.77$2425.62$2425.62700$2430.590354
1617804540$2424.00$2424.00$2424.00$2424.00100$2430.571148
1617804660$2422.43$2422.43$2421.00$2421.00400$2430.337983
1617804720$2421.00$2421.00$2421.00$2421.00100$2430.325129
1617804780$2419.58$2420.2636$2419.58$2420.2636200$2430.212461
1617804840$2420.22$2420.22$2419.53$2419.53218$2430.08402
1617804900$2417.59$2418.9117$2415.9397$2415.9397553$2429.716262
1617804960$2418.32$2422.43$2418.32$2422.43200$2429.564061
1617805020$2424.16$2425.20$2424.14$2425.20309$2429.532602
1617805080$2424.69$2424.69$2424.69$2424.69100$2429.493566
1617805140$2425.44$2425.44$2425.44$2425.44100$2429.477072
1617805200$2424.28$2424.28$2424.28$2424.28100$2429.455971
1617805440$2425.00$2425.00$2425.00$2425.00100$2429.40888
1617805740$2426.38$2426.66$2426.38$2426.66400$2429.382873
1617805980$2427.90$2427.90$2427.90$2427.90100$2429.375625
1617806040$2429.195$2431.07$2429.195$2431.07500$2429.398483
1617806160$2431.00$2431.00$2431.00$2431.00100$2429.405448
1617806340$2429.76$2429.76$2429.76$2429.76100$2429.406107
1617806700$2432.14$2433.2595$2432.11$2433.2595800$2429.525676
1617806880$2431.18$2431.18$2431.18$2431.18100$2429.527305
1617806940$2431.15$2434.475$2431.15$2434.475200$2429.561783
1617807000$2430.98$2430.98$2430.98$2430.98100$2429.570352
1617807060$2430.74$2430.76$2430.71$2430.71300$2429.585608
1617807180$2423.805$2423.805$2423.805$2423.805100$2429.546481
1617807300$2426.10$2429.92$2425.27$2429.6252,694$2429.274819
1617807420$2427.56$2428.46$2426.72$2426.721,200$2429.190727
1617807540$2426.51$2427.52$2426.47$2427.52500$2429.141998
1617808020$2424.87$2424.87$2420.32$2420.32300$2429.047307
1617808080$2416.735$2416.735$2415.43$2415.48300$2428.888554
1617808140$2414.39$2416.3966$2409.82$2413.1883,872$2427.199216
1617808200$2413.58$2415.85$2411.26$2415.851,438$2426.681918
1617808380$2416.08$2416.08$2416.08$2416.08100$2426.672938
1617808440$2415.09$2415.09$2415.09$2415.09100$2426.597281
1617808560$2415.00$2415.025$2415.00$2415.015400$2426.493581
1617808620$2415.17$2418.03$2412.09$2412.09800$2426.213919
1617808740$2414.13$2414.13$2414.13$2414.13100$2426.189995
1617808800$2415.5257$2415.5257$2414.15$2414.15300$2426.113909
1617808860$2413.90$2413.90$2413.90$2413.90100$2426.011199
1617808980$2409.84$2409.84$2409.84$2409.84149$2425.969118
1617809160$2408.84$2410.69$2406.77$2406.881,300$2425.343316
1617809280$2407.38$2407.38$2406.22$2406.22200$2425.223914
1617809400$2403.385$2403.385$2403.385$2403.385100$2425.10243
1617809460$2402.00$2402.00$2399.53$2399.53500$2424.804949
1617809520$2400.189$2400.189$2400.189$2400.189100$2424.726955
1617809760$2400.66$2402.27$2400.66$2402.27700$2424.337603
1617809820$2400.90$2400.90$2400.90$2400.90100$2424.244003
1617809880$2399.28$2399.28$2399.28$2399.28100$2424.213742
1617809940$2398.8349$2398.8349$2398.09$2398.09450$2423.776909
1617810000$2396.79$2396.79$2395.93$2395.93800$2423.341267
1617810060$2396.37$2396.37$2396.37$2396.37100$2423.174113
1617810240$2396.13$2396.42$2396.13$2396.42600$2422.872028
1617810300$2396.51$2397.66$2396.12$2396.12400$2422.62718
1617810360$2397.67$2398.405$2397.67$2398.405300$2422.441813
1617810420$2398.44$2398.44$2396.20$2396.20559$2422.082263
1617810480$2397.99$2398.97$2397.99$2398.97400$2421.86918
1617810840$2401.13$2401.13$2401.13$2401.13100$2421.828611
1617810900$2401.14$2401.14$2400.70$2400.70200$2421.63043
1617810960$2402.175$2402.175$2402.175$2402.175100$2421.66328
1617811020$2404.45$2407.95$2404.45$2407.331,551$2421.118819
1617811140$2405.68$2405.68$2405.68$2405.68100$2421.0486
1617811320$2403.97$2404.24$2403.97$2404.24200$2421.018821
1617811380$2406.0875$2406.0875$2406.0875$2406.0875100$2420.976479
1617811560$2408.26$2408.26$2408.26$2408.26170$2420.930738
1617811680$2404.95$2407.67$2401.04$2407.67800$2420.650358
1617811860$2409.18$2409.18$2409.18$2409.18100$2420.608212
1617811980$2408.43$2412.99$2408.43$2412.03900$2420.423999
1617812100$2409.7197$2409.7197$2409.00$2409.00300$2420.355445
1617812220$2400.735$2400.735$2400.735$2400.735200$2420.277923
1617812400$2398.425$2398.425$2395.57$2395.885300$2420.116123
1617812520$2397.225$2397.225$2397.225$2397.225100$2420.046201
1617812820$2396.16$2396.16$2396.16$2396.16100$2420.038029
1617812880$2396.1901$2396.1901$2396.1901$2396.1901100$2419.9799
1617813300$2402.2438$2402.2438$2402.2438$2402.2438100$2419.945954
1617813420$2404.95$2404.95$2404.95$2404.95200$2419.869285
1617813540$2402.655$2402.655$2402.655$2402.655100$2419.847404
1617813600$2405.76$2405.79$2404.78$2404.78300$2419.735498
1617813840$2406.29$2406.29$2406.29$2406.29500$2419.616154
1617813960$2406.26$2406.47$2406.26$2406.47300$2419.527443
1617814140$2408.03$2408.39$2408.03$2408.39300$2419.444265
1617814260$2409.89$2409.89$2409.89$2409.89100$2419.445793
1617814320$2409.93$2409.93$2409.20$2409.20300$2419.378666
1617814620$2409.99$2409.99$2407.20$2407.20300$2419.318872
1617814800$2408.00$2408.00$2408.00$2408.00100$2419.296302
1617814920$2405.935$2405.935$2405.935$2405.935100$2419.271118
1617815040$2404.97$2404.97$2404.97$2404.97100$2419.242506
1617815340$2404.84$2406.45$2404.84$2406.45200$2419.17028
1617815460$2406.32$2406.32$2406.32$2406.32100$2419.144244
1617815760$2405.18$2405.18$2405.18$2405.18100$2419.131377
1617815880$2407.135$2407.135$2407.135$2407.135100$2419.109144
1617816240$2404.12$2404.12$2404.01$2404.01200$2419.017491
1617816300$2403.895$2403.895$2403.895$2403.895100$2419.018791
1617816720$2403.88$2403.88$2403.73$2403.73200$2418.952303
1617816780$2407.41$2407.41$2407.41$2407.41100$2418.938645
1617816840$2408.10$2408.10$2408.10$2408.10100$2418.911443
1617816960$2408.29$2408.29$2408.29$2408.29500$2418.804582
1617817080$2407.00$2407.00$2407.00$2407.00139$2418.778829
1617817500$2408.575$2408.575$2408.575$2408.575100$2418.761137
1617817800$2410.24$2410.24$2410.24$2410.24200$2418.714377
1617817860$2411.39$2411.39$2411.39$2411.39100$2418.715844
1617818040$2412.52$2412.57$2411.78$2411.78300$2418.678343
1617818280$2412.72$2414.45$2412.72$2414.45200$2418.655384
1617818340$2414.20$2414.44$2414.20$2414.44200$2418.636568
1617818460$2415.73$2415.73$2415.73$2415.73100$2418.63779
1617818520$2416.00$2422.00$2416.00$2420.05700$2418.638125
1617818580$2419.93$2419.93$2419.93$2419.93100$2418.643395
1617818880$2419.43$2419.43$2419.43$2419.43100$2418.642782
1617819120$2420.79$2420.79$2420.79$2420.79100$2418.648389
1617819840$2422.24$2422.24$2422.24$2422.24100$2418.659167
1617820020$2422.97$2422.97$2422.97$2422.97100$2418.664538
1617820080$2425.00$2425.00$2425.00$2425.00100$2418.672628
1617820260$2419.62$2420.47$2419.62$2420.47200$2418.677495
1617820320$2417.22$2417.79$2417.22$2417.79200$2418.672675
1617820380$2418.815$2418.815$2418.815$2418.815100$2418.673106
1617820560$2420.23$2420.905$2420.23$2420.905200$2418.680792
1617820740$2421.34$2421.34$2421.34$2421.34100$2418.685201
1617820860$2418.40$2419.13$2418.40$2419.13200$2418.685242
1617821040$2419.98$2419.98$2419.98$2419.98100$2418.687792
1617821400$2421.21$2421.21$2421.21$2421.21100$2418.701495
1617821820$2419.72$2419.72$2419.72$2419.72100$2418.695602
1617821940$2420.87$2420.87$2419.60$2419.60200$2418.699915
1617822060$2422.36$2423.42$2420.00$2420.00300$2418.717767
1617822180$2421.285$2421.285$2419.98$2419.98200$2418.725413
1617822300$2421.45$2421.45$2421.45$2421.45200$2418.737179
1617822480$2422.86$2422.86$2422.86$2422.86100$2418.741251
1617822540$2419.79$2419.79$2418.98$2418.98300$2418.742733
1617822600$2413.56$2415.53$2413.56$2415.53500$2418.710578
1617822660$2417.36$2417.36$2417.36$2417.36100$2418.707579
1617822900$2418.41$2418.60$2418.41$2418.60200$2418.707914
1617823020$2416.65$2416.65$2416.65$2416.65100$2418.702612
1617823080$2414.78$2414.78$2414.78$2414.78245$2418.68439
1617823260$2416.11$2416.17$2416.11$2416.17200$2418.676896
1617823440$2416.13$2417.37$2416.13$2417.37200$2418.672278
1617823620$2414.28$2414.28$2412.76$2412.76200$2418.639447
1617823680$2407.49$2408.61$2407.48$2407.48600$2418.543629
1617823740$2407.51$2407.51$2407.51$2407.51100$2418.516712
1617823920$2406.34$2408.485$2406.34$2408.485500$2418.422371
1617823980$2406.73$2406.73$2406.73$2406.73100$2418.371695
1617824040$2405.52$2405.53$2405.52$2405.53200$2418.343044
1617824100$2407.24$2407.65$2404.48$2406.721,000$2418.158068
1617824160$2405.232$2407.85$2405.232$2405.91800$2418.014538
1617824280$2408.26$2410.06$2408.26$2410.06200$2417.986055
1617824340$2408.13$2408.13$2408.13$2408.13100$2417.954128
1617824400$2410.59$2410.92$2410.59$2410.92200$2417.942054
1617824520$2414.33$2414.33$2414.33$2414.33100$2417.936097
1617824580$2414.0525$2414.0525$2414.0525$2414.0525100$2417.934843
1617824700$2413.34$2413.34$2410.08$2412.24800$2417.86208
1617824760$2413.365$2413.365$2413.365$2413.365100$2417.855108
1617824820$2414.89$2414.89$2413.73$2413.73200$2417.841457
1617824880$2415.01$2415.01$2413.935$2414.60300$2417.826225
1617824940$2414.425$2414.425$2414.21$2414.425410$2417.802183
1617825000$2414.58$2414.60$2407.12$2407.121,400$2417.677173
1617825060$2407.075$2411.67$2405.46$2410.991,300$2417.532231
1617825120$2415.99$2416.02$2413.86$2413.86300$2417.522557
1617825180$2411.05$2411.05$2411.05$2411.05100$2417.512255
1617825240$2414.48$2414.48$2411.46$2413.545400$2417.485898
1617825300$2414.21$2415.07$2413.97$2414.20500$2417.46195
1617825360$2414.38$2414.38$2412.40$2414.045430$2417.438547
1617825420$2413.58$2413.92$2412.39$2413.92300$2417.412989
1617825480$2411.2736$2411.48$2409.87$2410.661,271$2417.29358
1617825540$2409.67$2413.06$2409.13$2413.06659$2417.226797
1617825600$2410.64$2410.64$2410.64$2410.6426,618$2415.403339
1617825720$2410.64$2410.64$2410.64$2410.64163$2415.426846
1617825840$2410.64$2410.64$2410.64$2410.64145$2415.423798
1617828180$2410.64$2410.64$2410.64$2410.64997$2415.411819