BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 15, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618493400$2467.54$2468.93$2465.00$2468.004,859$2467.55884
1618493460$2465.40$2465.40$2447.48$2447.481,279$2464.776999
1618493520$2441.00$2441.98$2438.61$2440.47890$2461.028177
1618493580$2441.73$2441.73$2434.73$2434.73500$2459.660688
1618493700$2452.90$2452.90$2452.90$2452.90200$2459.866442
1618493760$2441.06$2441.06$2438.23$2438.23200$2459.045043
1618493820$2439.48$2439.48$2434.73$2435.481,200$2456.467524
1618493880$2437.52$2440.73$2436.98$2438.73400$2455.531205
1618493940$2437.00$2437.00$2437.00$2437.00100$2454.933958
1618494120$2437.48$2449.23$2437.48$2444.231,100$2454.133156
1618494180$2440.98$2444.22$2440.98$2444.22235$2454.072175
1618494240$2437.64$2437.93$2437.30$2437.93400$2453.279488
1618494300$2437.00$2437.00$2432.665$2436.98906$2452.176519
1618494360$2434.80$2434.80$2434.80$2434.80100$2451.973167
1618494420$2431.35$2440.55$2431.35$2431.551,100$2450.614835
1618494480$2431.75$2438.20$2430.33$2436.502,483$2447.973253
1618494540$2435.00$2435.20$2430.85$2434.551,900$2446.483238
1618494600$2434.10$2437.85$2431.00$2434.852,000$2445.158587
1618494660$2434.10$2434.10$2428.55$2429.302,300$2443.60868
1618494720$2429.85$2434.90$2429.35$2430.002,700$2442.397001
1618494780$2433.05$2434.55$2426.95$2434.102,200$2441.536032
1618494840$2434.05$2434.75$2431.60$2432.602,600$2440.794221
1618494900$2434.85$2434.85$2428.485$2430.802,900$2440.048706
1618494960$2430.80$2434.85$2430.80$2431.403,205$2439.369678
1618495020$2432.045$2434.40$2428.665$2432.162,400$2438.904635
1618495080$2431.60$2438.65$2431.55$2437.952,200$2438.609019
1618495140$2437.35$2437.35$2432.65$2435.804,100$2438.276588
1618495200$2435.24$2439.30$2435.24$2437.004,350$2438.124254
1618495260$2438.25$2441.65$2435.64$2435.644,100$2438.151568
1618495320$2434.65$2442.54$2434.65$2437.152,900$2438.1753
1618495380$2437.35$2442.50$2437.35$2439.002,700$2438.223751
1618495440$2441.65$2441.65$2433.90$2438.931,300$2438.206874
1618495500$2439.64$2443.20$2438.45$2438.551,900$2438.286198
1618495560$2438.70$2441.95$2438.70$2441.851,403$2438.334206
1618495620$2438.50$2442.35$2438.50$2441.401,000$2438.364131
1618495680$2439.50$2440.50$2438.15$2440.101,100$2438.398101
1618495740$2440.50$2443.90$2435.90$2436.003,100$2438.502336
1618495800$2436.05$2442.16$2435.40$2435.401,713$2438.53259
1618495860$2435.40$2440.25$2435.40$2437.901,800$2438.515784
1618495920$2437.05$2440.45$2433.395$2434.001,900$2438.463537
1618495980$2436.10$2436.10$2433.65$2434.301,400$2438.396167
1618496040$2437.95$2437.95$2433.25$2437.242,800$2438.297831
1618496100$2434.75$2436.15$2433.15$2435.351,900$2438.21866
1618496160$2433.40$2436.65$2430.05$2436.653,500$2437.971394
1618496220$2430.20$2434.50$2429.05$2429.651,500$2437.860404
1618496280$2429.70$2432.50$2429.70$2430.203,100$2437.616484
1618496340$2432.61$2434.85$2430.50$2434.653,088$2437.450902
1618496400$2434.60$2434.80$2432.40$2434.701,600$2437.386958
1618496460$2433.995$2438.25$2433.995$2436.851,300$2437.381617
1618496520$2436.58$2439.60$2434.30$2434.403,600$2437.342767
1618496580$2434.70$2438.25$2434.005$2434.352,500$2437.313908
1618496640$2437.75$2439.90$2436.50$2436.901,400$2437.321756
1618496700$2436.80$2438.10$2434.00$2434.002,309$2437.291542
1618496760$2434.15$2437.95$2433.49$2437.952,800$2437.231541
1618496820$2435.535$2438.05$2433.73$2433.733,128$2437.212328
1618496880$2435.15$2438.76$2433.705$2434.253,631$2437.188641
1618496940$2434.85$2440.80$2434.85$2436.051,500$2437.191287
1618497000$2437.10$2443.51$2437.10$2440.902,400$2437.262617
1618497060$2441.90$2448.40$2441.90$2448.252,722$2437.425465
1618497120$2440.85$2444.325$2440.85$2443.651,000$2437.470957
1618497180$2443.70$2447.10$2442.26$2445.252,955$2437.643752
1618497240$2444.95$2444.95$2441.80$2441.801,200$2437.704797
1618497300$2442.10$2445.26$2441.90$2441.902,100$2437.789773
1618497360$2441.85$2446.85$2441.85$2443.301,900$2437.890041
1618497420$2443.30$2447.20$2441.10$2447.002,500$2438.009829
1618497480$2448.80$2448.80$2442.90$2446.252,400$2438.142988
1618497540$2446.25$2446.95$2440.1298$2446.952,259$2438.234784
1618497600$2446.90$2447.50$2440.50$2440.751,900$2438.306051
1618497660$2444.665$2447.35$2440.55$2440.55800$2438.346843
1618497720$2441.10$2446.52$2440.30$2440.651,900$2438.393315
1618497780$2445.50$2448.65$2442.60$2448.452,700$2438.538067
1618497840$2448.45$2452.95$2444.75$2448.8153,112$2438.76097
1618497900$2446.10$2455.65$2446.10$2452.554,530$2439.134382
1618497960$2457.555$2457.955$2453.65$2453.65700$2439.214139
1618498020$2458.585$2462.76$2452.80$2452.951,200$2439.362236
1618498080$2456.565$2462.27$2456.565$2460.45900$2439.457932
1618498140$2460.45$2460.45$2453.098$2453.0983,355$2439.794452
1618498200$2458.85$2458.85$2451.30$2454.651,900$2439.978681
1618498260$2452.35$2455.90$2447.25$2451.312,700$2440.175318
1618498320$2451.61$2453.45$2445.85$2446.201,600$2440.268028
1618498380$2447.69$2452.45$2446.80$2447.302,195$2440.38785
1618498440$2447.35$2449.80$2445.10$2449.801,400$2440.439924
1618498500$2449.70$2449.70$2449.25$2449.251,600$2440.524685
1618498560$2446.65$2454.60$2446.65$2446.901,700$2440.626115
1618498620$2446.90$2448.445$2445.85$2446.301,963$2440.694801
1618498680$2446.65$2451.25$2446.65$2450.952,500$2440.81046
1618498740$2450.95$2450.95$2446.11$2449.251,600$2440.892709
1618498800$2449.71$2451.15$2446.20$2451.101,700$2440.961116
1618498860$2451.05$2451.05$2446.10$2450.601,900$2441.045522
1618498920$2450.55$2450.55$2446.55$2446.701,100$2441.085581
1618498980$2449.44$2450.90$2446.30$2446.301,600$2441.157688
1618499040$2446.40$2449.25$2445.20$2445.401,800$2441.211011
1618499100$2445.50$2448.25$2445.50$2447.901,300$2441.254808
1618499160$2447.85$2452.45$2447.85$2450.2752,000$2441.352999
1618499220$2451.30$2453.90$2450.10$2450.201,400$2441.419665
1618499280$2451.85$2453.20$2450.15$2451.40800$2441.463023
1618499340$2451.39$2453.05$2448.30$2448.751,500$2441.549344
1618499400$2451.15$2455.00$2449.90$2449.90900$2441.586723
1618499460$2452.55$2452.55$2448.25$2450.951,700$2441.660295
1618499520$2449.95$2453.75$2446.20$2453.751,350$2441.710007
1618499580$2453.70$2453.70$2446.55$2452.301,000$2441.75646
1618499640$2446.80$2454.35$2446.80$2454.202,400$2441.862144
1618499700$2447.75$2456.30$2447.75$2456.251,600$2441.921083
1618499760$2456.25$2456.25$2451.10$2451.201,200$2441.989031
1618499820$2451.35$2455.50$2451.35$2454.821,500$2442.079803
1618499880$2454.82$2456.85$2453.65$2456.401,400$2442.16916
1618499940$2453.95$2456.35$2451.20$2451.501,800$2442.264511
1618500000$2454.95$2454.95$2454.05$2454.751,400$2442.344474
1618500060$2455.01$2457.15$2451.05$2457.15900$2442.392677
1618500120$2457.00$2457.00$2449.30$2455.56500$2442.415929
1618500180$2449.70$2456.35$2449.70$2452.151,900$2442.507937
1618500240$2452.20$2457.40$2452.20$2456.951,000$2442.579506
1618500300$2452.60$2457.55$2452.60$2457.551,700$2442.668648
1618500360$2457.55$2457.55$2452.81$2456.351,200$2442.738315
1618500420$2456.35$2456.35$2448.10$2452.70400$2442.754442
1618500480$2452.95$2456.25$2449.05$2449.051,100$2442.80578
1618500540$2449.05$2449.30$2449.05$2449.30900$2442.834927
1618500600$2450.95$2453.10$2449.15$2449.151,300$2442.882389
1618500660$2450.45$2453.85$2448.55$2448.551,400$2442.932012
1618500720$2448.60$2452.30$2448.60$2452.00800$2442.963234
1618500780$2451.90$2453.70$2449.45$2449.45900$2443.000774
1618500840$2450.15$2451.50$2447.60$2451.101,100$2443.030671
1618500900$2450.80$2452.85$2448.85$2451.651,200$2443.071985
1618500960$2449.45$2451.65$2449.45$2451.40700$2443.095688
1618501020$2451.30$2451.30$2447.85$2448.20800$2443.117559
1618501080$2451.30$2451.30$2447.65$2447.65200$2443.123189
1618501140$2450.40$2450.40$2450.40$2450.40100$2443.129984
1618501200$2449.90$2449.90$2447.80$2447.80300$2443.133759
1618501260$2449.55$2450.77$2447.85$2450.151,600$2443.178543
1618501320$2448.15$2450.15$2448.15$2448.35300$2443.189937
1618501380$2448.20$2448.20$2444.45$2447.45600$2443.193898
1618501440$2447.20$2449.65$2445.15$2449.20600$2443.205601
1618501500$2449.00$2450.77$2446.40$2450.771,400$2443.234169
1618501560$2447.65$2450.65$2447.65$2448.251,100$2443.263513
1618501620$2450.20$2450.20$2446.40$2446.40800$2443.280598
1618501680$2448.95$2450.15$2446.75$2450.15400$2443.289822
1618501740$2446.80$2451.05$2446.80$2450.151,267$2443.318097
1618501800$2447.45$2451.50$2447.45$2451.451,300$2443.35143
1618501860$2451.45$2451.45$2448.10$2450.402,000$2443.403822
1618501920$2450.30$2450.30$2447.35$2447.951,700$2443.442573
1618501980$2452.05$2452.05$2448.25$2448.301,200$2443.478724
1618502040$2448.35$2450.70$2446.82$2450.451,000$2443.504357
1618502100$2448.26$2451.75$2448.15$2448.15600$2443.519515
1618502160$2448.20$2452.05$2448.20$2451.701,200$2443.552485
1618502220$2448.10$2453.05$2448.10$2453.05600$2443.57066
1618502280$2451.90$2453.45$2448.75$2449.251,000$2443.599819
1618502340$2449.35$2454.00$2449.35$2453.701,900$2443.65358
1618502400$2453.70$2453.70$2449.60$2449.801,500$2443.7036
1618502460$2450.30$2452.90$2450.30$2451.951,614$2443.750988
1618502520$2451.85$2454.15$2450.50$2450.501,500$2443.803069
1618502580$2450.55$2452.70$2450.55$2452.70900$2443.828246
1618502640$2452.40$2452.40$2449.25$2449.45600$2443.843714
1618502700$2449.65$2452.00$2448.89$2451.601,224$2443.87589
1618502760$2451.50$2453.05$2447.50$2453.001,400$2443.912828
1618502820$2452.75$2453.55$2449.10$2453.451,300$2443.949326
1618502880$2453.00$2453.50$2450.80$2451.001,400$2443.990476
1618502940$2454.65$2454.65$2452.325$2453.651,200$2444.037152
1618503000$2451.05$2455.22$2450.65$2450.652,019$2444.108296
1618503060$2450.65$2456.00$2449.40$2453.402,362$2444.175625
1618503120$2453.15$2454.35$2449.90$2454.201,100$2444.209218
1618503180$2450.70$2454.80$2450.00$2453.042,600$2444.29431
1618503240$2454.65$2454.65$2451.55$2451.85800$2444.315332
1618503300$2451.95$2455.10$2451.95$2454.101,000$2444.350052
1618503360$2453.90$2454.05$2450.20$2450.551,000$2444.380513
1618503420$2450.75$2455.30$2450.75$2452.00900$2444.41003
1618503480$2454.60$2454.60$2451.25$2451.552,086$2444.472074
1618503540$2453.41$2456.05$2452.10$2456.05300$2444.482528
1618503600$2452.55$2454.50$2452.55$2454.301,100$2444.520711
1618503660$2451.15$2451.40$2451.15$2451.40800$2444.541232
1618503720$2451.70$2452.11$2448.55$2451.751,600$2444.57028
1618503780$2451.75$2452.50$2450.20$2450.751,565$2444.609045
1618503840$2450.70$2451.50$2448.49$2449.952,200$2444.652658
1618503900$2449.75$2452.35$2446.25$2452.251,100$2444.67152
1618503960$2452.25$2452.25$2447.20$2448.301,000$2444.688354
1618504020$2449.05$2449.05$2446.26$2448.851,100$2444.698453
1618504080$2445.65$2449.15$2445.28$2445.281,504$2444.709107
1618504140$2448.25$2448.25$2444.05$2444.15800$2444.712993
1618504200$2449.30$2449.30$2449.00$2449.00200$2444.716221
1618504260$2445.10$2451.90$2445.10$2451.901,200$2444.728019
1618504320$2447.01$2449.80$2446.49$2448.95600$2444.735855
1618504380$2446.10$2451.10$2446.10$2446.851,358$2444.752727
1618504440$2450.75$2450.75$2446.90$2450.651,200$2444.770475
1618504500$2446.70$2448.95$2446.70$2447.85700$2444.778233
1618504560$2445.75$2447.60$2445.75$2447.60600$2444.780898
1618504620$2447.30$2451.20$2447.20$2451.151,000$2444.793959
1618504680$2451.10$2451.10$2446.95$2446.951,200$2444.808593
1618504740$2448.50$2448.50$2446.25$2448.35800$2444.81571
1618504800$2448.00$2448.00$2443.85$2444.151,300$2444.821132
1618504860$2444.15$2447.69$2444.15$2445.40807$2444.824512
1618504920$2449.60$2449.60$2445.35$2445.35900$2444.835588
1618504980$2445.45$2448.75$2445.30$2448.701,000$2444.841187
1618505040$2447.65$2447.65$2443.10$2443.301,100$2444.843717
1618505100$2443.40$2447.35$2443.40$2447.17600$2444.846051
1618505160$2446.40$2446.40$2442.65$2443.151,400$2444.846114
1618505220$2447.85$2447.85$2442.40$2442.40900$2444.84812
1618505280$2442.55$2444.10$2442.55$2443.70800$2444.844672
1618505340$2441.15$2443.50$2440.80$2440.801,100$2444.834517
1618505400$2445.70$2445.70$2441.35$2441.40900$2444.829678
1618505460$2441.40$2443.05$2441.40$2442.65600$2444.824825
1618505520$2438.90$2445.40$2438.90$2443.001,402$2444.818755
1618505580$2443.25$2447.95$2443.25$2447.45500$2444.821945
1618505640$2443.65$2449.60$2443.65$2449.15600$2444.82357
1618505700$2449.10$2449.10$2443.05$2443.30600$2444.823454
1618505760$2447.25$2447.25$2440.85$2443.7751,403$2444.814415
1618505820$2445.35$2445.35$2441.78$2444.45600$2444.813766
1618505880$2441.20$2443.70$2441.20$2442.551,000$2444.805759
1618505940$2442.35$2443.00$2440.05$2442.051,000$2444.795748
1618506060$2440.26$2440.26$2440.26$2440.26100$2444.795293
1618506300$2443.36$2443.36$2443.36$2443.36100$2444.792813
1618506420$2443.20$2445.99$2443.20$2445.99200$2444.794987
1618506480$2441.57$2441.58$2441.57$2441.58200$2444.792891
1618506540$2441.67$2444.42$2438.02$2438.071,100$2444.778748
1618506600$2438.12$2445.72$2438.12$2445.27300$2444.777017
1618506720$2442.12$2442.92$2437.42$2442.811,500$2444.756148
1618506780$2446.87$2446.87$2439.97$2439.97600$2444.756732
1618506840$2444.87$2444.87$2440.07$2440.121,100$2444.747867
1618506900$2439.77$2439.77$2437.72$2437.72500$2444.737522
1618506960$2437.77$2440.52$2436.00$2440.001,616$2444.704212
1618507020$2440.02$2441.1925$2436.72$2436.971,000$2444.685016
1618507080$2437.02$2440.92$2437.02$2437.50900$2444.662234
1618507140$2439.72$2440.07$2435.22$2435.271,400$2444.632158
1618507200$2435.08$2437.72$2435.08$2436.32900$2444.611476
1618507260$2436.22$2437.49$2433.51$2434.47900$2444.585928
1618507320$2434.52$2439.00$2434.52$2439.00500$2444.571758
1618507440$2434.40$2435.365$2434.40$2435.365900$2444.545772
1618507500$2435.92$2436.92$2434.17$2434.62900$2444.52162
1618507560$2433.19$2433.19$2433.19$2433.19100$2444.514599
1618507620$2435.72$2435.72$2434.83$2434.90500$2444.496114
1618507740$2433.55$2436.45$2433.55$2436.45300$2444.495024
1618507860$2434.60$2434.60$2434.60$2434.60114$2444.490263
1618508220$2432.51$2434.05$2432.51$2434.05400$2444.475695
1618508280$2436.50$2440.41$2435.03$2440.41300$2444.470188
1618508520$2437.14$2438.81$2437.14$2438.04700$2444.453317
1618508940$2434.79$2435.87$2434.79$2435.87200$2444.452083
1618509180$2435.02$2435.37$2434.68$2434.68600$2444.430545
1618509300$2435.75$2435.75$2435.75$2435.75100$2444.432287
1618509720$2439.10$2439.965$2439.10$2439.965200$2444.42964
1618509900$2441.17$2441.17$2441.17$2441.17100$2444.424993
1618510020$2437.18$2438.56$2437.18$2438.56400$2444.418103
1618510080$2438.6499$2438.65$2438.18$2438.18400$2444.412282
1618510320$2440.02$2440.04$2439.325$2440.04300$2444.409693
1618510620$2438.11$2438.11$2438.11$2438.11100$2444.407808
1618510680$2439.50$2440.765$2439.50$2439.651,005$2444.392394
1618510740$2437.89$2437.89$2437.19$2437.19200$2444.390616
1618510980$2437.43$2438.29$2437.115$2438.29500$2444.379108
1618511100$2437.93$2437.93$2437.93$2437.93100$2444.375525
1618511220$2437.78$2437.78$2437.78$2437.78100$2444.370183
1618511280$2440.63$2440.63$2437.99$2437.99200$2444.370899
1618511340$2437.23$2438.325$2436.93$2436.93300$2444.365752
1618511460$2437.95$2437.95$2436.61$2436.61301$2444.354005
1618511520$2435.435$2435.435$2435.435$2435.435112$2444.357978
1618511580$2435.41$2435.41$2435.365$2435.365200$2444.351143
1618511640$2433.65$2433.65$2433.65$2433.65100$2444.349586
1618511760$2432.00$2432.00$2432.00$2432.00225$2444.340846
1618511820$2435.13$2435.13$2435.13$2435.13200$2444.333489
1618511940$2435.14$2435.14$2434.50$2434.50200$2444.330113
1618512060$2435.54$2435.54$2434.765$2434.765200$2444.321805
1618512240$2434.975$2437.28$2434.975$2437.282,135$2444.266832
1618512300$2436.97$2436.97$2436.97$2436.97100$2444.263833
1618512720$2435.06$2435.06$2434.31$2434.31300$2444.256265
1618512780$2434.205$2434.205$2434.205$2434.205298$2444.247349
1618512960$2434.065$2434.065$2433.72$2433.72500$2444.232379
1618513140$2433.37$2433.37$2433.37$2433.37100$2444.229293
1618513200$2434.66$2434.66$2434.13$2434.13200$2444.221045
1618513380$2433.61$2433.61$2432.26$2432.26300$2444.206948
1618513560$2432.72$2432.72$2432.72$2432.72129$2444.209047
1618513800$2428.27$2428.27$2428.00$2428.00200$2444.199159
1618513860$2429.14$2429.70$2429.14$2429.70400$2444.18222
1618513980$2428.67$2428.67$2428.67$2428.67100$2444.175991
1618514040$2429.65$2430.25$2429.65$2430.25300$2444.163866
1618514160$2429.13$2429.205$2429.13$2429.205300$2444.151481
1618514220$2429.66$2429.66$2429.66$2429.66100$2444.147588
1618514280$2430.38$2431.16$2429.665$2431.16600$2444.122732
1618514400$2431.49$2431.56$2431.49$2431.56200$2444.110714
1618514520$2431.48$2432.14$2430.73$2430.73300$2444.095584
1618514580$2431.45$2431.45$2431.45$2431.45100$2444.098715
1618514700$2430.155$2430.155$2429.56$2429.56400$2444.085018
1618514760$2428.22$2428.69$2428.22$2428.69200$2444.075548
1618514820$2429.73$2429.73$2429.73$2429.73100$2444.069017
1618514880$2430.43$2430.43$2430.43$2430.43100$2444.065632
1618515000$2430.18$2430.18$2428.865$2428.865700$2444.029737
1618515060$2427.00$2427.00$2426.87$2426.87200$2444.022046
1618515120$2426.99$2427.15$2426.99$2427.15200$2444.013794
1618515180$2426.18$2426.18$2426.18$2426.18100$2444.012299
1618515420$2431.18$2431.18$2431.04$2431.04200$2444.006036
1618515480$2430.91$2432.04$2430.91$2431.78415$2443.982069
1618515600$2435.48$2437.01$2435.43$2435.43405$2443.981487
1618515660$2432.06$2432.06$2432.06$2432.06100$2443.974042
1618515720$2431.82$2431.82$2431.82$2431.82100$2443.97299
1618515840$2432.86$2432.86$2432.86$2432.86100$2443.969067
1618515900$2432.87$2434.03$2432.83$2434.03300$2443.954579
1618515960$2437.52$2440.91$2437.52$2440.91400$2443.957077
1618516020$2440.34$2440.34$2440.34$2440.34100$2443.952979
1618516200$2435.12$2437.58$2434.23$2434.4651,100$2443.92956
1618516320$2436.47$2436.84$2434.805$2436.84400$2443.918118
1618516380$2436.83$2437.20$2436.73$2437.20360$2443.91208
1618516440$2433.0201$2434.89$2433.0201$2433.5751,725$2443.860327
1618516500$2433.61$2437.33$2433.55$2436.05900$2443.835541
1618516560$2432.45$2433.85$2432.45$2433.851,212$2443.799425
1618516620$2435.36$2435.69$2432.33$2432.33809$2443.774683
1618516680$2431.93$2432.39$2429.50$2429.50700$2443.745656
1618516740$2429.50$2435.66$2429.50$2435.661,207$2443.715014
1618516800$2433.21$2433.21$2433.21$2433.2132,286$2442.827691
1618516860$2433.21$2433.21$2433.21$2433.212,825$2442.76892
1618518420$2433.21$2433.21$2433.21$2433.21460$2442.834057