BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 9, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1617970140$2427.00$2427.00$2427.00$2427.00100$2427.615279
1617975000$2434.00$2436.465$2428.03$2433.923,375$2433.576936
1617975060$2432.81$2432.81$2426.35$2426.35207$2433.103112
1617975120$2427.39$2427.39$2427.39$2427.39119$2433.398363
1617975180$2434.20$2437.51$2434.20$2437.51200$2433.294982
1617975240$2428.44$2434.04$2428.44$2434.04200$2433.175612
1617975420$2423.835$2434.06$2418.00$2426.47729$2431.692307
1617975480$2421.89$2421.89$2418.00$2418.00250$2431.35483
1617975660$2415.75$2415.75$2415.75$2415.75100$2430.916389
1617975720$2420.06$2420.06$2405.55$2420.011,403$2427.453371
1617975840$2417.845$2418.245$2417.845$2418.245200$2427.385915
1617975960$2428.34$2428.34$2416.40$2416.40300$2427.296471
1617976020$2414.145$2414.145$2413.6728$2413.6728300$2426.755692
1617976200$2409.7401$2409.7401$2409.29$2409.29200$2426.104548
1617976260$2408.95$2408.95$2408.95$2408.95100$2425.885894
1617976320$2414.70$2414.96$2414.155$2414.155500$2425.294592
1617976440$2411.70$2412.52$2408.65$2408.65400$2425.447363
1617976500$2409.66$2409.66$2409.66$2409.66100$2424.26256
1617976560$2412.63$2414.82$2412.32$2414.82310$2424.013808
1617976680$2417.02$2417.02$2417.02$2417.02300$2423.912545
1617976740$2418.085$2418.085$2418.085$2418.085200$2423.767045
1617976800$2414.3039$2414.3039$2414.3039$2414.30391,344$2422.536918
1617976860$2414.65$2414.65$2412.00$2412.00200$2422.424033
1617976980$2411.06$2411.06$2411.06$2411.06100$2422.245749
1617977040$2407.63$2407.63$2407.61$2407.61236$2421.902521
1617977160$2405.6125$2405.6125$2405.6125$2405.6125100$2421.705408
1617977340$2413.21$2421.005$2413.21$2416.7751,450$2421.473113
1617977520$2418.75$2418.75$2418.75$2418.75100$2421.443155
1617977700$2416.23$2417.18$2410.82$2417.18300$2421.260301
1617977940$2411.333$2411.333$2411.333$2411.333100$2421.215213
1617978060$2409.02$2410.05$2409.02$2410.05200$2420.952781
1617978180$2409.31$2409.31$2409.31$2409.31100$2420.969898
1617978240$2410.50$2410.50$2410.50$2410.50142$2420.759269
1617978300$2411.865$2411.865$2411.865$2411.865100$2420.740214
1617978360$2409.745$2409.745$2409.68$2409.68299$2420.496903
1617978540$2407.01$2409.645$2407.01$2409.09300$2420.306324
1617978660$2407.52$2411.1775$2407.52$2411.1775300$2420.086025
1617978720$2410.28$2410.28$2410.28$2410.28100$2420.00259
1617978840$2414.58$2414.58$2413.53$2413.53300$2419.863002
1617979080$2416.59$2416.59$2416.59$2416.59100$2419.848581
1617979380$2415.06$2415.06$2415.06$2415.06100$2419.837489
1617979440$2415.39$2415.42$2415.39$2415.42200$2419.768141
1617979560$2415.15$2420.00$2415.15$2420.00650$2419.732279
1617979620$2419.93$2420.00$2418.855$2419.43503$2419.727613
1617979800$2422.795$2422.795$2420.40$2420.40200$2419.753108
1617979920$2423.6008$2423.6008$2421.61$2421.61200$2419.791971
1617979980$2424.61$2424.61$2424.61$2424.61100$2419.819234
1617980040$2421.61$2424.89$2417.08$2417.08500$2419.842961
1617980160$2420.34$2420.34$2420.34$2420.34100$2419.845847
1617980520$2423.635$2423.635$2423.635$2423.635100$2419.867137
1617980700$2422.63$2423.165$2421.46$2423.165400$2419.928496
1617980820$2423.835$2423.835$2423.835$2423.835100$2419.948126
1617980880$2421.9125$2423.21$2421.9125$2422.88553$2420.024812
1617981060$2420.70$2422.94$2420.70$2422.94200$2420.040119
1617981300$2423.615$2423.615$2423.615$2423.615100$2420.059303
1617981480$2423.45$2424.43$2421.28$2421.28601$2420.131729
1617981720$2421.46$2421.46$2421.46$2421.46100$2420.13812
1617981840$2420.065$2420.065$2420.065$2420.065100$2420.137758
1617981900$2421.60$2421.71$2421.60$2421.71200$2420.163704
1617982080$2422.615$2422.855$2421.59$2422.855300$2420.185015
1617982200$2422.815$2422.815$2420.32$2422.285600$2420.22775
1617982260$2423.52$2423.52$2423.52$2423.52100$2420.249786
1617982320$2423.49$2423.49$2423.49$2423.49100$2420.268611
1617982380$2425.00$2428.63$2425.00$2428.31400$2420.397734
1617982800$2429.48$2429.48$2429.48$2429.48200$2420.509046
1617982920$2429.41$2429.41$2429.41$2429.41100$2420.550013
1617983040$2429.23$2429.23$2429.23$2429.23100$2420.552486
1617983220$2429.62$2429.62$2426.29$2426.29369$2420.700267
1617983580$2428.06$2428.06$2427.18$2427.18424$2420.818557
1617983820$2427.79$2427.79$2427.27$2427.27200$2420.871168
1617984060$2427.77$2427.77$2427.77$2427.77100$2420.90288
1617984180$2429.09$2429.09$2429.09$2429.09100$2420.936592
1617984300$2427.49$2427.49$2427.49$2427.49100$2420.970497
1617984360$2429.08$2431.29$2429.08$2430.031,030$2421.375802
1617984420$2430.85$2430.85$2430.85$2430.85100$2421.391663
1617985080$2430.24$2430.24$2428.585$2428.585400$2421.528573
1617985140$2430.26$2430.87$2430.26$2430.62600$2421.801964
1617985260$2432.00$2432.00$2432.00$2432.00200$2421.832333
1617985560$2430.685$2430.685$2430.685$2430.685100$2421.842658
1617985800$2432.94$2432.94$2431.09$2431.09400$2422.016732
1617985860$2431.02$2431.02$2431.02$2431.02124$2422.028738
1617986040$2431.87$2436.86$2431.87$2436.861,824$2422.829146
1617986220$2436.68$2436.68$2436.68$2436.68100$2422.874896
1617986280$2437.15$2440.00$2437.15$2437.21900$2423.376244
1617986580$2437.80$2437.80$2436.60$2436.60200$2423.433885
1617986640$2437.50$2438.57$2436.04$2436.04497$2423.658476
1617986700$2438.26$2439.61$2436.17$2438.7151,300$2424.248607
1617986820$2437.76$2437.76$2434.67$2434.67300$2424.44323
1617986940$2436.53$2437.99$2433.40$2433.40800$2424.641934
1617987120$2432.825$2432.825$2430.47$2430.47305$2424.707263
1617987240$2431.195$2432.29$2431.195$2432.29500$2424.80342
1617987420$2432.60$2432.93$2430.74$2432.761,000$2425.041782
1617987480$2435.37$2435.37$2435.37$2435.37100$2425.050005
1617987540$2435.40$2437.21$2435.40$2437.21400$2425.212134
1617987720$2438.48$2439.1584$2438.48$2439.1584200$2425.260042
1617987780$2437.535$2437.535$2437.535$2437.535300$2425.369018
1617988080$2438.76$2438.76$2438.76$2438.76100$2425.401822
1617988200$2439.96$2440.53$2439.96$2440.48500$2425.62179
1617988320$2439.19$2439.19$2439.19$2439.19110$2425.669926
1617988620$2435.34$2435.34$2435.34$2435.34100$2425.678664
1617988740$2435.44$2435.44$2435.44$2435.44100$2425.706466
1617988800$2433.72$2433.72$2433.72$2433.72200$2425.752011
1617988860$2436.26$2436.26$2436.26$2436.26100$2425.785249
1617988980$2435.78$2438.155$2435.78$2438.155200$2425.842343
1617989040$2437.32$2437.32$2437.31$2437.31226$2425.921718
1617989340$2439.64$2441.22$2439.64$2441.22634$2426.156652
1617989460$2442.67$2442.67$2442.67$2442.67100$2426.199605
1617989640$2441.88$2441.88$2440.80$2440.80200$2426.283686
1617989700$2441.345$2442.53$2441.345$2442.235400$2426.465189
1617989820$2441.89$2442.47$2441.89$2441.98300$2426.666353
1617989940$2438.12$2442.56$2438.12$2438.469600$2426.765057
1617990180$2441.23$2441.23$2441.23$2441.23100$2426.808362
1617990300$2443.09$2445.00$2443.09$2444.9999800$2427.203912
1617990360$2445.68$2445.68$2445.54$2445.54224$2427.262031
1617990480$2445.64$2445.64$2445.55$2445.55400$2427.474019
1617990600$2445.08$2445.12$2445.08$2445.12200$2427.52997
1617990840$2443.00$2444.6625$2443.00$2444.6625500$2427.736015
1617990900$2444.00$2444.00$2444.00$2444.00100$2427.755432
1617991200$2446.42$2446.42$2446.42$2446.42100$2427.808578
1617991500$2446.535$2446.535$2446.535$2446.535100$2427.921441
1617991680$2444.8514$2444.8514$2443.975$2443.9751,900$2428.568966
1617991740$2446.71$2446.71$2446.71$2446.71100$2428.624113
1617991800$2446.1925$2446.1925$2446.1925$2446.1925100$2428.683557
1617991920$2447.48$2447.48$2447.48$2447.48100$2428.694161
1617991980$2445.65$2445.65$2445.65$2445.65100$2428.780933
1617992040$2447.67$2447.67$2447.67$2447.67100$2428.777522
1617992100$2447.79$2447.79$2447.47$2447.57300$2428.938176
1617992460$2447.57$2447.57$2446.71$2447.20400$2429.066741
1617992580$2449.95$2449.95$2449.94$2449.94200$2429.213276
1617992700$2448.8663$2448.8663$2448.8663$2448.8663100$2429.209321
1617992760$2450.00$2450.00$2449.65$2449.65600$2429.535248
1617993120$2448.54$2448.54$2443.68$2443.68810$2429.846872
1617993900$2443.7901$2443.7901$2443.7901$2443.7901400$2429.8986
1617994140$2447.165$2447.165$2447.165$2447.165100$2429.979093
1617994260$2444.725$2444.7825$2442.85$2442.85324$2430.044767
1617994380$2444.97$2444.97$2444.97$2444.97100$2430.072988
1617994500$2444.335$2444.335$2444.335$2444.335100$2430.091409
1617994560$2445.56$2445.56$2445.56$2445.56100$2430.124032
1617994920$2444.52$2445.87$2444.52$2445.58624$2430.332865
1617994980$2443.085$2443.085$2439.01$2439.01300$2430.400316
1617995040$2439.40$2439.40$2439.40$2439.40100$2430.406342
1617995100$2438.76$2439.815$2438.76$2439.815500$2430.495595
1617995280$2438.36$2438.36$2438.36$2438.36100$2430.523828
1617995340$2436.18$2436.18$2436.18$2436.18100$2430.527388
1617995460$2437.00$2437.00$2437.00$2437.00100$2430.540732
1617995580$2440.14$2440.14$2440.14$2440.14125$2430.559876
1617995640$2436.29$2436.29$2436.29$2436.29100$2430.572404
1617995700$2439.68$2440.33$2439.68$2440.33300$2430.628781
1617995760$2439.20$2439.20$2439.20$2439.20100$2430.645911
1617996060$2442.19$2442.19$2441.765$2441.765300$2430.716094
1617996120$2441.55$2441.74$2441.55$2441.74200$2430.757298
1617996420$2444.46$2445.34$2444.21$2445.34346$2430.871012
1617996480$2445.55$2447.225$2444.86$2444.86300$2430.952761
1617996540$2444.865$2444.865$2444.865$2444.865100$2430.970227
1617996600$2446.305$2449.42$2446.305$2449.42200$2431.038324
1617996720$2446.96$2446.96$2441.56$2443.40576$2431.198251
1617996780$2445.45$2445.45$2445.45$2445.45100$2431.258137
1617996840$2443.51$2443.85$2443.51$2443.85224$2431.277668
1617996900$2444.83$2444.83$2444.83$2444.83100$2431.310754
1617997020$2446.25$2446.25$2446.25$2446.25100$2431.330757
1617997080$2446.90$2447.08$2445.39$2445.39800$2431.55369
1617997200$2443.99$2443.99$2442.725$2442.725200$2431.601987
1617997260$2442.655$2442.655$2442.655$2442.655100$2431.625363
1617997320$2443.55$2444.47$2442.80$2444.47500$2431.73602
1617997380$2445.39$2446.07$2445.39$2446.07200$2431.786273
1617997440$2445.685$2446.355$2444.49$2444.49400$2431.892752
1617997500$2443.745$2446.235$2443.745$2444.79524$2431.994276
1617997560$2445.24$2445.24$2445.24$2445.24100$2432.089124
1617997620$2442.855$2442.855$2442.855$2442.855100$2432.040465
1617997680$2444.465$2444.465$2444.465$2444.465100$2432.078934
1617997740$2444.29$2445.99$2444.29$2445.99300$2432.145039
1617997800$2447.91$2452.67$2447.20$2450.861,300$2432.516671
1617997860$2452.97$2453.00$2448.50$2452.261,401$2433.027663
1617997920$2449.455$2449.455$2449.455$2449.455100$2433.028989
1617997980$2450.53$2450.53$2448.39$2448.39600$2433.242162
1617998040$2449.86$2454.16$2449.816$2452.651,207$2433.562832
1617998100$2453.44$2454.72$2449.85$2449.851,627$2434.082535
1617998160$2446.555$2450.10$2445.31$2445.311,437$2434.391419
1617998220$2446.59$2449.50$2444.455$2445.1552,292$2434.816429
1617998280$2447.445$2449.11$2445.495$2445.4951,224$2435.029243
1617998340$2447.39$2449.85$2446.045$2447.673,448$2435.640583
1617998400$2447.66$2450.06$2447.66$2450.0628,472$2439.8454
1617998460$2450.06$2450.06$2450.06$2450.06897$2439.88632
1618003200$2450.06$2450.06$2450.06$2450.06223$2439.794738