BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 8, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617888600$2392.00$2397.40$2392.00$2397.405,272$2392.395859
1617888660$2397.76$2398.13$2395.25$2395.251,390$2393.31147
1617888720$2398.94$2401.99$2397.79$2401.791,119$2394.213687
1617888780$2407.02$2407.02$2398.63$2398.63200$2394.418779
1617888840$2395.14$2395.14$2393.31$2393.99600$2394.394381
1617888900$2397.715$2397.715$2393.795$2397.09300$2394.443443
1617888960$2396.96$2402.01$2396.96$2398.6951,010$2395.100248
1617889020$2398.35$2398.35$2398.35$2398.35100$2395.170016
1617889140$2399.21$2399.21$2399.21$2399.21100$2395.219096
1617889200$2400.55$2400.55$2399.89$2399.89200$2395.261856
1617889260$2398.97$2403.60$2398.97$2403.012,074$2396.36327
1617889380$2403.01$2403.01$2403.01$2403.01300$2396.61672
1617889500$2406.03$2406.07$2405.77$2406.07300$2396.753551
1617889620$2403.24$2406.38$2403.125$2404.00850$2397.172731
1617889680$2402.69$2402.69$2402.69$2402.69100$2397.212001
1617889740$2400.0763$2400.0763$2400.0763$2400.0763100$2397.263708
1617889800$2401.33$2403.00$2401.33$2403.00200$2397.305494
1617889860$2404.535$2404.535$2404.535$2404.535100$2397.524616
1617889920$2409.36$2409.36$2409.36$2409.36100$2397.446903
1617890040$2416.36$2416.36$2416.36$2416.36100$2397.568842
1617890100$2414.63$2419.92$2414.63$2419.92200$2397.949108
1617890160$2414.15$2414.15$2414.15$2414.15100$2398.011482
1617890220$2413.735$2413.81$2410.06$2410.06300$2398.249973
1617890280$2410.07$2410.07$2408.8006$2408.8006500$2398.580927
1617890400$2404.865$2407.315$2402.94$2402.94700$2398.913421
1617890460$2411.70$2411.70$2411.70$2411.70200$2399.086124
1617890640$2407.06$2407.06$2407.06$2407.06100$2399.11737
1617890700$2405.875$2405.875$2405.875$2405.875100$2399.180289
1617890760$2403.27$2403.27$2403.04$2403.04300$2399.255428
1617890880$2403.635$2403.635$2403.635$2403.635100$2399.27154
1617890940$2406.83$2406.83$2406.25$2406.25200$2399.344588
1617891060$2400.87$2401.13$2400.87$2401.13213$2399.360839
1617891120$2400.00$2400.00$2396.00$2398.97850$2399.323166
1617891180$2397.25$2397.25$2397.25$2397.25100$2399.279518
1617891240$2401.015$2401.015$2401.015$2401.015100$2399.330387
1617891300$2400.00$2400.00$2396.08$2396.08200$2399.308236
1617891360$2401.30$2401.30$2401.30$2401.30100$2399.370838
1617891420$2403.665$2403.665$2403.665$2403.665100$2399.346596
1617891780$2408.43$2408.43$2408.43$2408.43100$2399.460017
1617891840$2409.67$2414.68$2409.67$2414.68200$2399.53386
1617891900$2410.875$2410.875$2410.875$2410.875100$2399.605651
1617892080$2407.15$2407.15$2405.8535$2405.8535500$2399.770175
1617892140$2408.95$2411.11$2408.95$2411.11300$2399.941228
1617892200$2409.13$2412.49$2409.13$2412.00700$2400.274325
1617892260$2411.485$2413.64$2411.485$2413.31400$2400.5273
1617892380$2414.52$2419.61$2414.50$2417.11500$2400.85653
1617892440$2417.00$2419.70$2417.00$2418.72708$2401.407662
1617892620$2426.43$2426.43$2423.53$2424.751,200$2402.552563
1617892740$2429.89$2430.70$2429.89$2430.70200$2402.793023
1617892800$2429.3086$2429.3086$2429.3086$2429.30861,000$2403.882481
1617892980$2435.43$2435.43$2434.35$2435.202,123$2406.429198
1617893160$2433.86$2433.86$2433.86$2433.86100$2406.616721
1617893220$2430.71$2430.76$2423.47$2426.431,211$2407.393382
1617893340$2426.83$2426.83$2425.00$2425.00500$2407.728403
1617893400$2421.345$2424.83$2421.345$2424.83200$2407.821377
1617893640$2424.87$2425.00$2421.85$2421.85800$2408.232536
1617893700$2421.825$2421.825$2421.825$2421.825600$2408.487744
1617893880$2420.67$2420.67$2420.21$2420.22400$2408.644556
1617894120$2420.26$2420.50$2420.26$2420.50200$2408.709656
1617894240$2420.205$2420.205$2420.205$2420.205100$2408.757638
1617894300$2419.64$2419.64$2419.64$2419.64100$2408.791874
1617894480$2418.89$2418.89$2418.89$2418.89100$2408.825824
1617894720$2418.04$2419.57$2418.04$2419.57600$2409.092937
1617894780$2420.39$2420.39$2420.39$2420.39100$2409.068429
1617894900$2420.45$2420.45$2420.45$2420.45100$2409.078894
1617894960$2418.15$2418.15$2418.14$2418.14200$2409.145052
1617895200$2418.40$2418.40$2418.37$2418.385300$2409.256441
1617895260$2416.42$2416.42$2416.42$2416.42200$2409.297224
1617895320$2414.25$2414.25$2414.25$2414.25100$2409.309662
1617895380$2414.00$2414.07$2414.00$2414.07800$2409.392357
1617895500$2415.195$2417.17$2414.52$2416.58700$2409.538853
1617895560$2417.18$2417.18$2417.18$2417.18100$2409.5588
1617895620$2417.32$2417.32$2417.32$2417.32100$2409.596995
1617895680$2417.18$2417.18$2417.18$2417.18100$2409.602415
1617895800$2418.61$2418.61$2417.00$2417.00633$2409.740811
1617896040$2418.58$2418.58$2414.85$2414.85300$2409.803016
1617896100$2417.16$2417.16$2417.14$2417.14207$2409.847698
1617896160$2416.71$2417.62$2416.71$2417.62220$2409.897217
1617896220$2416.60$2416.60$2416.60$2416.60100$2409.906615
1617896280$2414.45$2414.45$2414.45$2414.45100$2409.925296
1617896340$2417.77$2417.77$2417.77$2417.77100$2409.945998
1617896400$2417.315$2417.315$2417.315$2417.315100$2409.965067
1617896700$2418.21$2418.21$2418.21$2418.21100$2410.006575
1617897000$2418.69$2418.69$2418.69$2418.69100$2410.007641
1617897060$2417.925$2417.925$2417.925$2417.925100$2410.030266
1617897120$2418.88$2420.83$2418.88$2420.83600$2410.186385
1617897240$2422.445$2424.53$2422.445$2423.46500$2410.366679
1617897360$2425.305$2425.305$2423.46$2423.76400$2410.52157
1617897780$2425.45$2425.45$2424.22$2424.22200$2410.59552
1617897840$2424.22$2424.22$2423.76$2423.76200$2410.702964
1617898140$2421.50$2421.50$2421.50$2421.50100$2410.681277
1617898260$2420.95$2423.40$2418.79$2423.401,411$2411.060146
1617898320$2422.37$2422.37$2422.37$2422.37127$2411.09708
1617898920$2425.05$2425.05$2425.05$2425.05100$2411.237891
1617898980$2425.00$2425.00$2425.00$2425.00100$2411.23331
1617899220$2425.685$2425.685$2425.685$2425.685100$2411.200185
1617899400$2427.68$2427.68$2427.68$2427.68100$2411.268953
1617899460$2428.86$2428.86$2428.86$2428.86100$2411.305484
1617899580$2429.83$2430.06$2429.83$2430.06200$2411.379731
1617899820$2430.41$2432.64$2428.90$2432.64300$2411.516977
1617899880$2431.9957$2431.9957$2430.62$2430.621,100$2412.098651
1617900060$2430.84$2430.84$2427.40$2428.35411,017$2412.451167
1617900360$2429.8627$2429.8627$2429.8627$2429.8627109$2412.494333
1617900840$2430.90$2430.90$2430.90$2430.90100$2412.550552
1617901020$2434.18$2434.53$2430.10$2432.241,300$2413.144568
1617901200$2430.50$2431.30$2430.49$2431.271,243$2413.611779
1617901260$2430.54$2430.54$2430.54$2430.54100$2413.669111
1617901320$2427.96$2427.96$2427.96$2427.96100$2413.681842
1617901440$2427.62$2427.62$2427.62$2427.62100$2413.709596
1617901740$2430.02$2430.02$2428.94$2428.94200$2413.778941
1617901920$2427.64$2427.64$2427.06$2427.06200$2413.849645
1617902340$2426.20$2426.20$2426.20$2426.20100$2413.876454
1617902400$2426.37$2426.37$2423.825$2423.825225$2413.915191
1617902460$2422.99$2426.74$2419.20$2419.201,231$2414.108881
1617902940$2421.99$2423.27$2421.99$2423.27300$2414.176395
1617903060$2426.75$2426.75$2426.75$2426.75100$2414.184507
1617903120$2424.79$2424.79$2424.79$2424.79200$2414.229314
1617903180$2425.37$2425.37$2425.21$2425.21292$2414.298598
1617903300$2426.805$2426.95$2425.56$2425.56300$2414.368622
1617903360$2427.43$2427.43$2426.73$2426.73400$2414.469666
1617903600$2428.69$2428.71$2424.1057$2424.10571,051$2414.781048
1617903720$2429.00$2429.51$2429.00$2429.51200$2414.826042
1617903960$2432.735$2432.735$2432.735$2432.735100$2414.856778
1617904020$2432.59$2433.605$2432.59$2433.605700$2415.094648
1617904080$2433.605$2433.605$2431.60$2433.6051,400$2415.574817
1617904200$2429.36$2429.36$2429.36$2429.36100$2415.584439
1617904260$2428.96$2428.96$2427.33$2427.33300$2415.672246
1617904500$2429.78$2430.64$2429.78$2430.64377$2415.780108
1617904860$2431.36$2431.36$2431.36$2431.36200$2415.821858
1617904920$2431.96$2431.96$2431.96$2431.96100$2415.845139
1617904980$2432.65$2432.89$2431.62$2432.891,190$2416.20053
1617905280$2431.97$2431.97$2431.97$2431.97100$2416.232268
1617905340$2431.35$2431.35$2431.31$2431.31400$2416.35196
1617905400$2430.01$2430.01$2430.01$2430.01100$2416.363809
1617905640$2430.27$2430.58$2430.27$2430.58200$2416.410242
1617905820$2431.11$2431.11$2431.11$2431.11200$2416.465029
1617906180$2431.56$2431.56$2431.56$2431.56100$2416.496824
1617906300$2431.04$2431.18$2431.04$2431.18200$2416.551675
1617906420$2433.68$2433.68$2433.67$2433.67200$2416.634132
1617906540$2435.30$2435.30$2422.375$2422.3752,000$2417.173675
1617906840$2426.15$2426.15$2426.015$2426.015200$2417.202358
1617907140$2425.38$2425.38$2425.38$2425.38100$2417.21603
1617907380$2420.6335$2420.98$2420.6335$2420.98200$2417.229314
1617907440$2423.556$2423.556$2423.556$2423.556300$2417.258086
1617907620$2423.575$2423.575$2423.33$2423.33200$2417.279194
1617907800$2424.00$2424.00$2424.00$2424.00100$2417.296307
1617908100$2423.40$2423.40$2423.40$2423.40100$2417.302324
1617908280$2423.20$2423.20$2414.00$2417.382,487$2417.371184
1617908520$2423.11$2423.11$2420.655$2420.655300$2417.393677
1617908700$2423.60$2423.60$2423.60$2423.60100$2417.402039
1617909180$2422.57$2422.57$2422.57$2422.57100$2417.41956
1617909240$2421.97$2421.97$2421.97$2421.97100$2417.417436
1617909360$2423.28$2423.28$2423.28$2423.28100$2417.425917
1617909420$2422.26$2422.26$2422.26$2422.26100$2417.433442
1617909540$2425.28$2425.555$2425.28$2425.555200$2417.459079
1617909600$2426.0446$2426.0446$2426.0446$2426.0446100$2417.472029
1617909660$2423.52$2423.52$2423.52$2423.52100$2417.492359
1617910080$2424.40$2424.82$2424.40$2424.82200$2417.505842
1617910200$2425.13$2425.33$2425.005$2425.33300$2417.546956
1617910260$2424.77$2424.78$2424.77$2424.78200$2417.570115
1617910320$2425.40$2425.40$2425.40$2425.40100$2417.573538
1617910380$2423.66$2423.66$2423.04$2423.04400$2417.617284
1617910500$2422.06$2422.22$2421.25$2421.25400$2417.635054
1617910620$2421.13$2421.13$2421.13$2421.13100$2417.647367
1617910740$2419.86$2419.86$2419.86$2419.86100$2417.64404
1617910800$2419.60$2419.60$2419.60$2419.60100$2417.650486
1617911040$2420.13$2420.13$2418.65$2418.65200$2417.652943
1617911100$2418.8666$2419.87$2417.95$2418.68800$2417.665951
1617911160$2419.3232$2419.3232$2419.3232$2419.3232185$2417.6701
1617911340$2419.40$2419.61$2418.7225$2419.42700$2417.687835
1617911400$2420.48$2426.78$2419.88$2426.78847$2417.748652
1617911460$2428.80$2428.80$2426.50$2426.50600$2417.837581
1617911520$2426.98$2432.80$2426.96$2429.29600$2417.918119
1617911580$2427.14$2427.14$2427.14$2427.14100$2417.985579
1617911640$2424.98$2426.60$2424.98$2426.60200$2417.977616
1617911700$2428.57$2428.57$2424.87$2426.11750$2418.04321
1617911760$2427.27$2428.43$2426.52$2428.43600$2418.132419
1617911820$2429.795$2429.795$2425.94$2426.81708$2418.204433
1617911880$2426.04$2426.20$2425.01$2426.20403$2418.256365
1617911940$2424.33$2428.37$2424.33$2428.37924$2418.34857
1617912000$2427.99$2427.99$2427.99$2427.9927,040$2420.967604
1617912360$2427.99$2427.99$2427.99$2427.99145$2421.130954
1617914340$2427.99$2427.99$2427.99$2427.99134$2420.933682