BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617888600 | $2392.00 | $2397.40 | $2392.00 | $2397.40 | 5,272 | $2392.395859 |
| 1617888660 | $2397.76 | $2398.13 | $2395.25 | $2395.25 | 1,390 | $2393.31147 |
| 1617888720 | $2398.94 | $2401.99 | $2397.79 | $2401.79 | 1,119 | $2394.213687 |
| 1617888780 | $2407.02 | $2407.02 | $2398.63 | $2398.63 | 200 | $2394.418779 |
| 1617888840 | $2395.14 | $2395.14 | $2393.31 | $2393.99 | 600 | $2394.394381 |
| 1617888900 | $2397.715 | $2397.715 | $2393.795 | $2397.09 | 300 | $2394.443443 |
| 1617888960 | $2396.96 | $2402.01 | $2396.96 | $2398.695 | 1,010 | $2395.100248 |
| 1617889020 | $2398.35 | $2398.35 | $2398.35 | $2398.35 | 100 | $2395.170016 |
| 1617889140 | $2399.21 | $2399.21 | $2399.21 | $2399.21 | 100 | $2395.219096 |
| 1617889200 | $2400.55 | $2400.55 | $2399.89 | $2399.89 | 200 | $2395.261856 |
| 1617889260 | $2398.97 | $2403.60 | $2398.97 | $2403.01 | 2,074 | $2396.36327 |
| 1617889380 | $2403.01 | $2403.01 | $2403.01 | $2403.01 | 300 | $2396.61672 |
| 1617889500 | $2406.03 | $2406.07 | $2405.77 | $2406.07 | 300 | $2396.753551 |
| 1617889620 | $2403.24 | $2406.38 | $2403.125 | $2404.00 | 850 | $2397.172731 |
| 1617889680 | $2402.69 | $2402.69 | $2402.69 | $2402.69 | 100 | $2397.212001 |
| 1617889740 | $2400.0763 | $2400.0763 | $2400.0763 | $2400.0763 | 100 | $2397.263708 |
| 1617889800 | $2401.33 | $2403.00 | $2401.33 | $2403.00 | 200 | $2397.305494 |
| 1617889860 | $2404.535 | $2404.535 | $2404.535 | $2404.535 | 100 | $2397.524616 |
| 1617889920 | $2409.36 | $2409.36 | $2409.36 | $2409.36 | 100 | $2397.446903 |
| 1617890040 | $2416.36 | $2416.36 | $2416.36 | $2416.36 | 100 | $2397.568842 |
| 1617890100 | $2414.63 | $2419.92 | $2414.63 | $2419.92 | 200 | $2397.949108 |
| 1617890160 | $2414.15 | $2414.15 | $2414.15 | $2414.15 | 100 | $2398.011482 |
| 1617890220 | $2413.735 | $2413.81 | $2410.06 | $2410.06 | 300 | $2398.249973 |
| 1617890280 | $2410.07 | $2410.07 | $2408.8006 | $2408.8006 | 500 | $2398.580927 |
| 1617890400 | $2404.865 | $2407.315 | $2402.94 | $2402.94 | 700 | $2398.913421 |
| 1617890460 | $2411.70 | $2411.70 | $2411.70 | $2411.70 | 200 | $2399.086124 |
| 1617890640 | $2407.06 | $2407.06 | $2407.06 | $2407.06 | 100 | $2399.11737 |
| 1617890700 | $2405.875 | $2405.875 | $2405.875 | $2405.875 | 100 | $2399.180289 |
| 1617890760 | $2403.27 | $2403.27 | $2403.04 | $2403.04 | 300 | $2399.255428 |
| 1617890880 | $2403.635 | $2403.635 | $2403.635 | $2403.635 | 100 | $2399.27154 |
| 1617890940 | $2406.83 | $2406.83 | $2406.25 | $2406.25 | 200 | $2399.344588 |
| 1617891060 | $2400.87 | $2401.13 | $2400.87 | $2401.13 | 213 | $2399.360839 |
| 1617891120 | $2400.00 | $2400.00 | $2396.00 | $2398.97 | 850 | $2399.323166 |
| 1617891180 | $2397.25 | $2397.25 | $2397.25 | $2397.25 | 100 | $2399.279518 |
| 1617891240 | $2401.015 | $2401.015 | $2401.015 | $2401.015 | 100 | $2399.330387 |
| 1617891300 | $2400.00 | $2400.00 | $2396.08 | $2396.08 | 200 | $2399.308236 |
| 1617891360 | $2401.30 | $2401.30 | $2401.30 | $2401.30 | 100 | $2399.370838 |
| 1617891420 | $2403.665 | $2403.665 | $2403.665 | $2403.665 | 100 | $2399.346596 |
| 1617891780 | $2408.43 | $2408.43 | $2408.43 | $2408.43 | 100 | $2399.460017 |
| 1617891840 | $2409.67 | $2414.68 | $2409.67 | $2414.68 | 200 | $2399.53386 |
| 1617891900 | $2410.875 | $2410.875 | $2410.875 | $2410.875 | 100 | $2399.605651 |
| 1617892080 | $2407.15 | $2407.15 | $2405.8535 | $2405.8535 | 500 | $2399.770175 |
| 1617892140 | $2408.95 | $2411.11 | $2408.95 | $2411.11 | 300 | $2399.941228 |
| 1617892200 | $2409.13 | $2412.49 | $2409.13 | $2412.00 | 700 | $2400.274325 |
| 1617892260 | $2411.485 | $2413.64 | $2411.485 | $2413.31 | 400 | $2400.5273 |
| 1617892380 | $2414.52 | $2419.61 | $2414.50 | $2417.11 | 500 | $2400.85653 |
| 1617892440 | $2417.00 | $2419.70 | $2417.00 | $2418.72 | 708 | $2401.407662 |
| 1617892620 | $2426.43 | $2426.43 | $2423.53 | $2424.75 | 1,200 | $2402.552563 |
| 1617892740 | $2429.89 | $2430.70 | $2429.89 | $2430.70 | 200 | $2402.793023 |
| 1617892800 | $2429.3086 | $2429.3086 | $2429.3086 | $2429.3086 | 1,000 | $2403.882481 |
| 1617892980 | $2435.43 | $2435.43 | $2434.35 | $2435.20 | 2,123 | $2406.429198 |
| 1617893160 | $2433.86 | $2433.86 | $2433.86 | $2433.86 | 100 | $2406.616721 |
| 1617893220 | $2430.71 | $2430.76 | $2423.47 | $2426.43 | 1,211 | $2407.393382 |
| 1617893340 | $2426.83 | $2426.83 | $2425.00 | $2425.00 | 500 | $2407.728403 |
| 1617893400 | $2421.345 | $2424.83 | $2421.345 | $2424.83 | 200 | $2407.821377 |
| 1617893640 | $2424.87 | $2425.00 | $2421.85 | $2421.85 | 800 | $2408.232536 |
| 1617893700 | $2421.825 | $2421.825 | $2421.825 | $2421.825 | 600 | $2408.487744 |
| 1617893880 | $2420.67 | $2420.67 | $2420.21 | $2420.22 | 400 | $2408.644556 |
| 1617894120 | $2420.26 | $2420.50 | $2420.26 | $2420.50 | 200 | $2408.709656 |
| 1617894240 | $2420.205 | $2420.205 | $2420.205 | $2420.205 | 100 | $2408.757638 |
| 1617894300 | $2419.64 | $2419.64 | $2419.64 | $2419.64 | 100 | $2408.791874 |
| 1617894480 | $2418.89 | $2418.89 | $2418.89 | $2418.89 | 100 | $2408.825824 |
| 1617894720 | $2418.04 | $2419.57 | $2418.04 | $2419.57 | 600 | $2409.092937 |
| 1617894780 | $2420.39 | $2420.39 | $2420.39 | $2420.39 | 100 | $2409.068429 |
| 1617894900 | $2420.45 | $2420.45 | $2420.45 | $2420.45 | 100 | $2409.078894 |
| 1617894960 | $2418.15 | $2418.15 | $2418.14 | $2418.14 | 200 | $2409.145052 |
| 1617895200 | $2418.40 | $2418.40 | $2418.37 | $2418.385 | 300 | $2409.256441 |
| 1617895260 | $2416.42 | $2416.42 | $2416.42 | $2416.42 | 200 | $2409.297224 |
| 1617895320 | $2414.25 | $2414.25 | $2414.25 | $2414.25 | 100 | $2409.309662 |
| 1617895380 | $2414.00 | $2414.07 | $2414.00 | $2414.07 | 800 | $2409.392357 |
| 1617895500 | $2415.195 | $2417.17 | $2414.52 | $2416.58 | 700 | $2409.538853 |
| 1617895560 | $2417.18 | $2417.18 | $2417.18 | $2417.18 | 100 | $2409.5588 |
| 1617895620 | $2417.32 | $2417.32 | $2417.32 | $2417.32 | 100 | $2409.596995 |
| 1617895680 | $2417.18 | $2417.18 | $2417.18 | $2417.18 | 100 | $2409.602415 |
| 1617895800 | $2418.61 | $2418.61 | $2417.00 | $2417.00 | 633 | $2409.740811 |
| 1617896040 | $2418.58 | $2418.58 | $2414.85 | $2414.85 | 300 | $2409.803016 |
| 1617896100 | $2417.16 | $2417.16 | $2417.14 | $2417.14 | 207 | $2409.847698 |
| 1617896160 | $2416.71 | $2417.62 | $2416.71 | $2417.62 | 220 | $2409.897217 |
| 1617896220 | $2416.60 | $2416.60 | $2416.60 | $2416.60 | 100 | $2409.906615 |
| 1617896280 | $2414.45 | $2414.45 | $2414.45 | $2414.45 | 100 | $2409.925296 |
| 1617896340 | $2417.77 | $2417.77 | $2417.77 | $2417.77 | 100 | $2409.945998 |
| 1617896400 | $2417.315 | $2417.315 | $2417.315 | $2417.315 | 100 | $2409.965067 |
| 1617896700 | $2418.21 | $2418.21 | $2418.21 | $2418.21 | 100 | $2410.006575 |
| 1617897000 | $2418.69 | $2418.69 | $2418.69 | $2418.69 | 100 | $2410.007641 |
| 1617897060 | $2417.925 | $2417.925 | $2417.925 | $2417.925 | 100 | $2410.030266 |
| 1617897120 | $2418.88 | $2420.83 | $2418.88 | $2420.83 | 600 | $2410.186385 |
| 1617897240 | $2422.445 | $2424.53 | $2422.445 | $2423.46 | 500 | $2410.366679 |
| 1617897360 | $2425.305 | $2425.305 | $2423.46 | $2423.76 | 400 | $2410.52157 |
| 1617897780 | $2425.45 | $2425.45 | $2424.22 | $2424.22 | 200 | $2410.59552 |
| 1617897840 | $2424.22 | $2424.22 | $2423.76 | $2423.76 | 200 | $2410.702964 |
| 1617898140 | $2421.50 | $2421.50 | $2421.50 | $2421.50 | 100 | $2410.681277 |
| 1617898260 | $2420.95 | $2423.40 | $2418.79 | $2423.40 | 1,411 | $2411.060146 |
| 1617898320 | $2422.37 | $2422.37 | $2422.37 | $2422.37 | 127 | $2411.09708 |
| 1617898920 | $2425.05 | $2425.05 | $2425.05 | $2425.05 | 100 | $2411.237891 |
| 1617898980 | $2425.00 | $2425.00 | $2425.00 | $2425.00 | 100 | $2411.23331 |
| 1617899220 | $2425.685 | $2425.685 | $2425.685 | $2425.685 | 100 | $2411.200185 |
| 1617899400 | $2427.68 | $2427.68 | $2427.68 | $2427.68 | 100 | $2411.268953 |
| 1617899460 | $2428.86 | $2428.86 | $2428.86 | $2428.86 | 100 | $2411.305484 |
| 1617899580 | $2429.83 | $2430.06 | $2429.83 | $2430.06 | 200 | $2411.379731 |
| 1617899820 | $2430.41 | $2432.64 | $2428.90 | $2432.64 | 300 | $2411.516977 |
| 1617899880 | $2431.9957 | $2431.9957 | $2430.62 | $2430.62 | 1,100 | $2412.098651 |
| 1617900060 | $2430.84 | $2430.84 | $2427.40 | $2428.3541 | 1,017 | $2412.451167 |
| 1617900360 | $2429.8627 | $2429.8627 | $2429.8627 | $2429.8627 | 109 | $2412.494333 |
| 1617900840 | $2430.90 | $2430.90 | $2430.90 | $2430.90 | 100 | $2412.550552 |
| 1617901020 | $2434.18 | $2434.53 | $2430.10 | $2432.24 | 1,300 | $2413.144568 |
| 1617901200 | $2430.50 | $2431.30 | $2430.49 | $2431.27 | 1,243 | $2413.611779 |
| 1617901260 | $2430.54 | $2430.54 | $2430.54 | $2430.54 | 100 | $2413.669111 |
| 1617901320 | $2427.96 | $2427.96 | $2427.96 | $2427.96 | 100 | $2413.681842 |
| 1617901440 | $2427.62 | $2427.62 | $2427.62 | $2427.62 | 100 | $2413.709596 |
| 1617901740 | $2430.02 | $2430.02 | $2428.94 | $2428.94 | 200 | $2413.778941 |
| 1617901920 | $2427.64 | $2427.64 | $2427.06 | $2427.06 | 200 | $2413.849645 |
| 1617902340 | $2426.20 | $2426.20 | $2426.20 | $2426.20 | 100 | $2413.876454 |
| 1617902400 | $2426.37 | $2426.37 | $2423.825 | $2423.825 | 225 | $2413.915191 |
| 1617902460 | $2422.99 | $2426.74 | $2419.20 | $2419.20 | 1,231 | $2414.108881 |
| 1617902940 | $2421.99 | $2423.27 | $2421.99 | $2423.27 | 300 | $2414.176395 |
| 1617903060 | $2426.75 | $2426.75 | $2426.75 | $2426.75 | 100 | $2414.184507 |
| 1617903120 | $2424.79 | $2424.79 | $2424.79 | $2424.79 | 200 | $2414.229314 |
| 1617903180 | $2425.37 | $2425.37 | $2425.21 | $2425.21 | 292 | $2414.298598 |
| 1617903300 | $2426.805 | $2426.95 | $2425.56 | $2425.56 | 300 | $2414.368622 |
| 1617903360 | $2427.43 | $2427.43 | $2426.73 | $2426.73 | 400 | $2414.469666 |
| 1617903600 | $2428.69 | $2428.71 | $2424.1057 | $2424.1057 | 1,051 | $2414.781048 |
| 1617903720 | $2429.00 | $2429.51 | $2429.00 | $2429.51 | 200 | $2414.826042 |
| 1617903960 | $2432.735 | $2432.735 | $2432.735 | $2432.735 | 100 | $2414.856778 |
| 1617904020 | $2432.59 | $2433.605 | $2432.59 | $2433.605 | 700 | $2415.094648 |
| 1617904080 | $2433.605 | $2433.605 | $2431.60 | $2433.605 | 1,400 | $2415.574817 |
| 1617904200 | $2429.36 | $2429.36 | $2429.36 | $2429.36 | 100 | $2415.584439 |
| 1617904260 | $2428.96 | $2428.96 | $2427.33 | $2427.33 | 300 | $2415.672246 |
| 1617904500 | $2429.78 | $2430.64 | $2429.78 | $2430.64 | 377 | $2415.780108 |
| 1617904860 | $2431.36 | $2431.36 | $2431.36 | $2431.36 | 200 | $2415.821858 |
| 1617904920 | $2431.96 | $2431.96 | $2431.96 | $2431.96 | 100 | $2415.845139 |
| 1617904980 | $2432.65 | $2432.89 | $2431.62 | $2432.89 | 1,190 | $2416.20053 |
| 1617905280 | $2431.97 | $2431.97 | $2431.97 | $2431.97 | 100 | $2416.232268 |
| 1617905340 | $2431.35 | $2431.35 | $2431.31 | $2431.31 | 400 | $2416.35196 |
| 1617905400 | $2430.01 | $2430.01 | $2430.01 | $2430.01 | 100 | $2416.363809 |
| 1617905640 | $2430.27 | $2430.58 | $2430.27 | $2430.58 | 200 | $2416.410242 |
| 1617905820 | $2431.11 | $2431.11 | $2431.11 | $2431.11 | 200 | $2416.465029 |
| 1617906180 | $2431.56 | $2431.56 | $2431.56 | $2431.56 | 100 | $2416.496824 |
| 1617906300 | $2431.04 | $2431.18 | $2431.04 | $2431.18 | 200 | $2416.551675 |
| 1617906420 | $2433.68 | $2433.68 | $2433.67 | $2433.67 | 200 | $2416.634132 |
| 1617906540 | $2435.30 | $2435.30 | $2422.375 | $2422.375 | 2,000 | $2417.173675 |
| 1617906840 | $2426.15 | $2426.15 | $2426.015 | $2426.015 | 200 | $2417.202358 |
| 1617907140 | $2425.38 | $2425.38 | $2425.38 | $2425.38 | 100 | $2417.21603 |
| 1617907380 | $2420.6335 | $2420.98 | $2420.6335 | $2420.98 | 200 | $2417.229314 |
| 1617907440 | $2423.556 | $2423.556 | $2423.556 | $2423.556 | 300 | $2417.258086 |
| 1617907620 | $2423.575 | $2423.575 | $2423.33 | $2423.33 | 200 | $2417.279194 |
| 1617907800 | $2424.00 | $2424.00 | $2424.00 | $2424.00 | 100 | $2417.296307 |
| 1617908100 | $2423.40 | $2423.40 | $2423.40 | $2423.40 | 100 | $2417.302324 |
| 1617908280 | $2423.20 | $2423.20 | $2414.00 | $2417.38 | 2,487 | $2417.371184 |
| 1617908520 | $2423.11 | $2423.11 | $2420.655 | $2420.655 | 300 | $2417.393677 |
| 1617908700 | $2423.60 | $2423.60 | $2423.60 | $2423.60 | 100 | $2417.402039 |
| 1617909180 | $2422.57 | $2422.57 | $2422.57 | $2422.57 | 100 | $2417.41956 |
| 1617909240 | $2421.97 | $2421.97 | $2421.97 | $2421.97 | 100 | $2417.417436 |
| 1617909360 | $2423.28 | $2423.28 | $2423.28 | $2423.28 | 100 | $2417.425917 |
| 1617909420 | $2422.26 | $2422.26 | $2422.26 | $2422.26 | 100 | $2417.433442 |
| 1617909540 | $2425.28 | $2425.555 | $2425.28 | $2425.555 | 200 | $2417.459079 |
| 1617909600 | $2426.0446 | $2426.0446 | $2426.0446 | $2426.0446 | 100 | $2417.472029 |
| 1617909660 | $2423.52 | $2423.52 | $2423.52 | $2423.52 | 100 | $2417.492359 |
| 1617910080 | $2424.40 | $2424.82 | $2424.40 | $2424.82 | 200 | $2417.505842 |
| 1617910200 | $2425.13 | $2425.33 | $2425.005 | $2425.33 | 300 | $2417.546956 |
| 1617910260 | $2424.77 | $2424.78 | $2424.77 | $2424.78 | 200 | $2417.570115 |
| 1617910320 | $2425.40 | $2425.40 | $2425.40 | $2425.40 | 100 | $2417.573538 |
| 1617910380 | $2423.66 | $2423.66 | $2423.04 | $2423.04 | 400 | $2417.617284 |
| 1617910500 | $2422.06 | $2422.22 | $2421.25 | $2421.25 | 400 | $2417.635054 |
| 1617910620 | $2421.13 | $2421.13 | $2421.13 | $2421.13 | 100 | $2417.647367 |
| 1617910740 | $2419.86 | $2419.86 | $2419.86 | $2419.86 | 100 | $2417.64404 |
| 1617910800 | $2419.60 | $2419.60 | $2419.60 | $2419.60 | 100 | $2417.650486 |
| 1617911040 | $2420.13 | $2420.13 | $2418.65 | $2418.65 | 200 | $2417.652943 |
| 1617911100 | $2418.8666 | $2419.87 | $2417.95 | $2418.68 | 800 | $2417.665951 |
| 1617911160 | $2419.3232 | $2419.3232 | $2419.3232 | $2419.3232 | 185 | $2417.6701 |
| 1617911340 | $2419.40 | $2419.61 | $2418.7225 | $2419.42 | 700 | $2417.687835 |
| 1617911400 | $2420.48 | $2426.78 | $2419.88 | $2426.78 | 847 | $2417.748652 |
| 1617911460 | $2428.80 | $2428.80 | $2426.50 | $2426.50 | 600 | $2417.837581 |
| 1617911520 | $2426.98 | $2432.80 | $2426.96 | $2429.29 | 600 | $2417.918119 |
| 1617911580 | $2427.14 | $2427.14 | $2427.14 | $2427.14 | 100 | $2417.985579 |
| 1617911640 | $2424.98 | $2426.60 | $2424.98 | $2426.60 | 200 | $2417.977616 |
| 1617911700 | $2428.57 | $2428.57 | $2424.87 | $2426.11 | 750 | $2418.04321 |
| 1617911760 | $2427.27 | $2428.43 | $2426.52 | $2428.43 | 600 | $2418.132419 |
| 1617911820 | $2429.795 | $2429.795 | $2425.94 | $2426.81 | 708 | $2418.204433 |
| 1617911880 | $2426.04 | $2426.20 | $2425.01 | $2426.20 | 403 | $2418.256365 |
| 1617911940 | $2424.33 | $2428.37 | $2424.33 | $2428.37 | 924 | $2418.34857 |
| 1617912000 | $2427.99 | $2427.99 | $2427.99 | $2427.99 | 27,040 | $2420.967604 |
| 1617912360 | $2427.99 | $2427.99 | $2427.99 | $2427.99 | 145 | $2421.130954 |
| 1617914340 | $2427.99 | $2427.99 | $2427.99 | $2427.99 | 134 | $2420.933682 |