BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 19, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1618838880$2476.00$2476.00$2473.97$2473.97400$2470.855721
1618839000$2480.43$2487.81$2477.82$2477.827,609$2481.369433
1618839060$2477.79$2478.00$2476.11$2476.111,100$2480.875989
1618839120$2473.19$2473.19$2466.01$2471.91848$2480.079267
1618839180$2467.50$2482.13$2467.50$2469.174,381$2478.056749
1618839240$2473.00$2476.00$2473.00$2476.00200$2477.99663
1618839300$2473.74$2473.74$2473.74$2473.74100$2477.978237
1618839360$2479.40$2479.40$2476.695$2477.04400$2477.97189
1618839420$2477.54$2482.72$2477.24$2482.72600$2478.058439
1618839480$2483.12$2485.295$2483.12$2485.295326$2478.171386
1618839540$2486.45$2486.45$2483.31$2484.16600$2478.432049
1618839660$2485.05$2485.05$2485.05$2485.05100$2478.45974
1618839720$2485.545$2485.815$2483.08$2485.8151,765$2479.041583
1618839780$2485.79$2486.225$2485.79$2486.225400$2479.19015
1618839840$2486.23$2486.23$2482.43$2484.8551,900$2479.682745
1618839900$2483.045$2483.35$2481.525$2481.525600$2479.733252
1618839960$2481.75$2484.35$2475.05$2476.051,900$2479.606105
1618840020$2473.50$2479.20$2473.50$2479.00500$2479.548057
1618840080$2478.70$2480.00$2474.10$2480.00900$2479.432647
1618840140$2475.935$2486.00$2475.92$2482.281,718$2479.562969
1618840200$2482.42$2484.654$2479.08$2479.222,410$2479.813323
1618840260$2488.32$2488.32$2480.595$2481.262,100$2480.103792
1618840320$2478.22$2481.68$2475.99$2476.221,900$2480.044423
1618840380$2476.26$2482.51$2476.26$2478.144,500$2479.899682
1618840440$2478.28$2480.64$2478.26$2480.521,121$2479.884033
1618840500$2480.065$2480.97$2477.185$2477.185800$2479.864496
1618840560$2480.76$2483.05$2479.14$2479.142,358$2479.938421
1618840620$2477.50$2479.75$2477.50$2478.372,100$2479.87049
1618840680$2478.34$2482.88$2478.34$2479.3953,000$2479.904844
1618840740$2479.49$2484.36$2475.29$2483.383,584$2479.879425
1618840800$2479.54$2479.94$2478.14$2479.642,000$2479.854228
1618840860$2475.96$2482.46$2474.02$2476.044,200$2479.672321
1618840920$2477.48$2481.50$2476.16$2481.361,800$2479.643956
1618840980$2478.9515$2481.62$2475.48$2479.782,800$2479.55517
1618841040$2479.70$2479.70$2473.40$2473.663,400$2479.313568
1618841100$2477.34$2477.34$2471.06$2475.683,500$2479.034391
1618841160$2475.64$2477.38$2471.42$2471.423,604$2478.791928
1618841220$2471.56$2471.86$2464.32$2465.922,400$2478.441707
1618841280$2469.76$2469.76$2465.84$2469.583,000$2478.049337
1618841340$2466.86$2468.90$2466.14$2467.202,600$2477.721419
1618841400$2467.38$2471.14$2461.46$2461.982,500$2477.341316
1618841460$2462.04$2471.18$2462.04$2470.862,100$2477.048932
1618841520$2462.76$2471.82$2462.76$2463.00751,900$2476.822431
1618841580$2469.72$2469.72$2463.56$2463.562,500$2476.517747
1618841640$2469.86$2469.86$2463.17$2465.492,900$2476.221105
1618841700$2464.94$2470.40$2464.94$2465.603,000$2475.9189
1618841760$2465.62$2471.04$2465.62$2467.4253,500$2475.671141
1618841820$2470.40$2470.40$2465.655$2469.403,500$2475.381918
1618841880$2469.36$2470.82$2465.72$2469.942,400$2475.203036
1618841940$2469.90$2469.90$2467.94$2468.341,600$2475.109754
1618842000$2468.40$2471.84$2468.40$2470.523,454$2474.978079
1618842060$2470.76$2471.26$2468.06$2468.362,800$2474.851896
1618842120$2468.40$2469.72$2468.40$2469.72600$2474.819603
1618842180$2470.10$2470.19$2466.245$2466.245400$2474.795803
1618842360$2466.085$2466.085$2466.085$2466.085100$2474.79163
1618842420$2466.87$2466.87$2466.87$2466.87100$2474.768729
1618842480$2467.00$2467.00$2467.00$2467.00100$2474.763984
1618842540$2468.46$2468.46$2467.775$2467.775300$2474.759791
1618842600$2465.87$2465.87$2465.87$2465.87100$2474.750845
1618842720$2469.88$2470.20$2468.62$2470.125500$2474.729001
1618842960$2468.88$2471.6299$2467.76$2467.761,000$2474.670719
1618843020$2466.00$2466.5234$2465.90$2466.5234500$2474.629517
1618843080$2463.21$2463.21$2461.865$2461.865200$2474.626638
1618843260$2455.00$2455.00$2452.59$2452.59500$2474.535869
1618843320$2454.53$2454.53$2454.53$2454.53100$2474.487596
1618843380$2453.79$2453.79$2453.79$2453.79100$2474.501219
1618843440$2453.00$2453.00$2453.00$2453.00150$2474.462792
1618843500$2449.42$2449.94$2449.42$2449.94400$2474.362129
1618843560$2449.80$2450.77$2449.79$2449.79425$2474.283776
1618843740$2444.43$2444.43$2443.11$2443.355500$2474.167561
1618843800$2445.06$2447.135$2445.06$2447.135200$2474.119664
1618843860$2445.00$2445.00$2445.00$2445.00200$2474.067766
1618843920$2447.87$2447.87$2447.87$2447.87100$2474.039204
1618843980$2453.82$2453.82$2453.82$2453.82300$2473.991617
1618844100$2460.28$2460.28$2460.28$2460.28100$2473.985926
1618845000$2457.45$2457.45$2457.45$2457.45100$2473.945077
1618845060$2457.8799$2457.8799$2457.8799$2457.8799100$2473.940354
1618845240$2457.89$2458.05$2457.89$2458.05400$2473.845146
1618845300$2455.52$2455.52$2455.52$2455.52100$2473.867223
1618845480$2460.95$2460.95$2460.95$2460.95100$2473.85799
1618845540$2455.65$2455.65$2455.65$2455.65100$2473.831063
1618845840$2455.5975$2455.5975$2455.5975$2455.5975100$2473.829805
1618845900$2455.45$2455.95$2455.24$2455.73400$2473.768995
1618845960$2456.445$2456.56$2456.04$2456.56400$2473.709432
1618846020$2457.87$2458.265$2456.31$2456.31300$2473.669516
1618846260$2456.10$2456.10$2455.67$2455.67300$2473.603135
1618846500$2455.675$2455.675$2455.675$2455.675100$2473.599668
1618846680$2456.805$2456.805$2456.805$2456.805100$2473.596745
1618846920$2456.53$2459.005$2456.53$2459.005200$2473.570115
1618847100$2452.29$2455.405$2452.26$2455.405400$2473.506065
1618847220$2455.37$2455.37$2453.20$2453.20200$2473.469715
1618847280$2454.53$2455.685$2453.93$2454.035400$2473.405854
1618847400$2459.74$2463.665$2456.67$2463.665600$2473.345697
1618847460$2459.71$2459.71$2459.71$2459.71100$2473.330152
1618847580$2459.0125$2459.0125$2459.0125$2459.0125100$2473.307755
1618847640$2463.78$2463.78$2463.78$2463.78100$2473.31447
1618848000$2461.29$2463.88$2461.29$2463.88500$2473.267773
1618848060$2464.00$2465.00$2463.53$2465.00300$2473.248028
1618848120$2460.06$2460.06$2460.06$2460.06120$2473.234394
1618848180$2460.06$2460.06$2460.06$2460.06100$2473.216713
1618848420$2455.5175$2459.315$2455.5175$2456.12400$2473.171571
1618848540$2458.98$2458.98$2456.585$2456.585200$2473.130434
1618848660$2466.47$2466.47$2463.64$2463.64200$2473.134007
1618848780$2464.65$2464.65$2464.65$2464.65100$2473.12721
1618848960$2461.95$2466.52$2461.95$2466.52704$2473.06203
1618849020$2467.045$2467.045$2467.045$2467.045100$2473.064658
1618849200$2464.235$2464.235$2464.235$2464.235100$2473.058569
1618849320$2465.17$2465.17$2465.17$2465.17100$2473.045886
1618849380$2466.03$2466.31$2464.97$2464.97400$2473.022704
1618849440$2464.83$2464.83$2464.80$2464.80400$2473.001486
1618849500$2462.77$2462.77$2462.77$2462.77100$2472.978749
1618849980$2458.4463$2458.4463$2458.4463$2458.4463224$2472.970399
1618850040$2457.29$2457.29$2457.29$2457.29144$2472.952739
1618850400$2450.05$2450.40$2450.05$2450.40300$2472.89726
1618850460$2450.00$2451.50$2450.00$2451.50200$2472.862957
1618850580$2448.06$2448.06$2448.06$2448.06100$2472.840128
1618850700$2446.43$2446.43$2446.43$2446.43121$2472.782555
1618850760$2446.00$2446.00$2446.00$2446.00100$2472.792355
1618851120$2450.89$2450.89$2450.89$2450.89100$2472.777512
1618851300$2447.766$2447.766$2447.766$2447.766100$2472.758464
1618851600$2449.63$2450.79$2449.24$2449.29500$2472.657087
1618851900$2453.17$2453.17$2451.60$2451.60200$2472.634662
1618852020$2451.52$2451.60$2451.20$2451.60500$2472.558709
1618852080$2451.48$2451.48$2451.48$2451.48200$2472.525856
1618852140$2451.47$2451.47$2451.47$2451.47294$2472.440125
1618852200$2451.90$2455.815$2451.90$2455.8151,245$2472.313883
1618852260$2455.47$2456.515$2455.47$2456.515400$2472.257653
1618852320$2457.00$2457.59$2456.695$2456.905900$2472.163487
1618852380$2456.61$2456.61$2456.465$2456.465200$2472.139871
1618852560$2456.705$2456.705$2456.705$2456.705200$2472.11051
1618852680$2456.70$2456.89$2456.70$2456.89394$2472.070413
1618852740$2458.19$2458.19$2457.81$2457.81200$2472.050238
1618852800$2457.81$2457.81$2457.81$2457.81100$2472.034321
1618852980$2458.235$2458.235$2458.235$2458.235253$2472.003822
1618853040$2459.05$2459.05$2459.05$2459.05100$2471.9875
1618853100$2458.23$2458.70$2458.23$2458.70200$2471.983528
1618853280$2459.39$2459.39$2459.39$2459.39100$2471.970866
1618853340$2459.75$2460.87$2459.75$2460.87300$2471.935863
1618853400$2460.26$2460.26$2459.49$2459.49300$2471.907606
1618854000$2466.455$2466.455$2466.455$2466.455100$2471.91622
1618854180$2467.34$2467.34$2467.34$2467.34100$2471.905993
1618854420$2469.22$2469.22$2469.22$2469.22100$2471.910786
1618854780$2470.00$2470.00$2470.00$2470.00100$2471.910244
1618854840$2468.92$2468.92$2468.92$2468.92100$2471.908109
1618854900$2470.29$2470.29$2470.29$2470.29100$2471.906833
1618854960$2465.99$2465.99$2465.99$2465.99100$2471.898172
1618855620$2464.12$2464.12$2464.12$2464.12100$2471.896585
1618855920$2464.63$2464.63$2463.05$2463.05200$2471.876284
1618856280$2466.16$2466.16$2466.16$2466.16118$2471.877039
1618856580$2466.27$2466.27$2466.27$2466.27100$2471.870988
1618856940$2464.66$2464.66$2464.66$2464.66100$2471.870544
1618857000$2465.00$2465.50$2465.00$2465.50200$2471.851065
1618857300$2461.39$2462.84$2461.39$2462.84200$2471.84639
1618857360$2461.185$2461.185$2461.185$2461.185100$2471.833959
1618857720$2462.73$2462.73$2462.45$2462.47400$2471.804437
1618857780$2464.73$2464.73$2463.43$2463.43200$2471.780143
1618858440$2460.01$2460.01$2460.01$2460.01200$2471.781383
1618858620$2458.905$2458.905$2458.905$2458.905822$2471.706698
1618858680$2458.905$2458.905$2456.24$2456.24517$2471.641978
1618858800$2455.105$2455.105$2455.00$2455.00200$2471.621371
1618858860$2455.82$2455.82$2455.82$2455.82109$2471.619634
1618858920$2455.10$2455.10$2455.10$2455.10116$2471.607083
1618859040$2454.19$2454.19$2454.19$2454.19100$2471.593869
1618859100$2454.815$2454.815$2453.48$2453.48300$2471.55759
1618859160$2454.815$2455.54$2454.76$2455.54900$2471.431226
1618859220$2455.24$2456.365$2455.24$2456.365318$2471.414925
1618859280$2455.5425$2455.5425$2455.01$2455.01700$2471.333692
1618859340$2455.01$2455.01$2453.00$2453.00200$2471.297591
1618859400$2454.585$2454.59$2454.14$2454.14400$2471.262516
1618859460$2454.13$2454.13$2454.13$2454.13100$2471.236145
1618859520$2452.72$2452.72$2452.72$2452.72100$2471.237462
1618859580$2452.725$2452.725$2452.725$2452.725100$2471.217029
1618859700$2452.50$2453.625$2452.50$2453.625300$2471.183765
1618859760$2454.87$2454.87$2454.87$2454.87100$2471.165418
1618859820$2456.06$2456.06$2456.06$2456.06100$2471.158795
1618859880$2454.95$2454.95$2454.95$2454.95100$2471.152052
1618860120$2455.93$2456.20$2455.79$2456.20400$2471.095145
1618860300$2456.19$2456.19$2456.19$2456.19111$2471.087181
1618860540$2455.27$2455.27$2455.27$2455.27100$2471.086201
1618860780$2452.00$2452.00$2452.00$2452.00100$2471.052217
1618860840$2452.82$2454.15$2452.50$2454.15900$2470.961284
1618861140$2453.11$2453.33$2453.11$2453.33204$2470.886999
1618861200$2453.895$2456.18$2453.895$2456.18200$2470.907041
1618861260$2455.70$2455.70$2455.70$2455.70100$2470.892875
1618861380$2456.715$2456.715$2456.715$2456.715100$2470.898714
1618861500$2456.97$2458.45$2456.555$2458.45600$2470.839809
1618861620$2459.36$2459.36$2459.36$2459.36100$2470.829666
1618861680$2459.52$2459.52$2454.39$2454.87700$2470.76546
1618861740$2454.87$2454.87$2453.845$2453.845400$2470.721708
1618861800$2453.66$2453.82$2450.00$2450.1251,692$2470.465753
1618861860$2445.51$2449.94$2445.51$2449.94400$2470.427686
1618861980$2450.69$2451.62$2448.73$2450.711,000$2470.302539
1618862040$2453.4113$2453.555$2449.995$2449.9951,000$2470.179178
1618862100$2449.71$2453.68$2449.71$2453.68300$2470.148929
1618862160$2452.84$2460.98$2452.84$2458.641,100$2470.039095
1618862220$2459.63$2460.98$2455.20$2458.5551,200$2469.939154
1618862280$2457.98$2457.98$2455.33$2457.11600$2469.906639
1618862340$2455.74$2459.49$2455.025$2456.4611,914$2469.744579
1618862400$2456.20$2456.20$2456.20$2456.2021,422$2467.995189
1618862520$2456.20$2456.20$2456.20$2456.20644$2467.967841
1618862580$2456.20$2456.20$2456.20$2456.20176$2467.961274
1618862640$2456.199$2456.199$2456.199$2456.199104$2467.951637
1618866120$2456.20$2456.20$2456.20$2456.201,457$2468.060564