BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 19, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1618838880 | $2476.00 | $2476.00 | $2473.97 | $2473.97 | 400 | $2470.855721 |
| 1618839000 | $2480.43 | $2487.81 | $2477.82 | $2477.82 | 7,609 | $2481.369433 |
| 1618839060 | $2477.79 | $2478.00 | $2476.11 | $2476.11 | 1,100 | $2480.875989 |
| 1618839120 | $2473.19 | $2473.19 | $2466.01 | $2471.91 | 848 | $2480.079267 |
| 1618839180 | $2467.50 | $2482.13 | $2467.50 | $2469.17 | 4,381 | $2478.056749 |
| 1618839240 | $2473.00 | $2476.00 | $2473.00 | $2476.00 | 200 | $2477.99663 |
| 1618839300 | $2473.74 | $2473.74 | $2473.74 | $2473.74 | 100 | $2477.978237 |
| 1618839360 | $2479.40 | $2479.40 | $2476.695 | $2477.04 | 400 | $2477.97189 |
| 1618839420 | $2477.54 | $2482.72 | $2477.24 | $2482.72 | 600 | $2478.058439 |
| 1618839480 | $2483.12 | $2485.295 | $2483.12 | $2485.295 | 326 | $2478.171386 |
| 1618839540 | $2486.45 | $2486.45 | $2483.31 | $2484.16 | 600 | $2478.432049 |
| 1618839660 | $2485.05 | $2485.05 | $2485.05 | $2485.05 | 100 | $2478.45974 |
| 1618839720 | $2485.545 | $2485.815 | $2483.08 | $2485.815 | 1,765 | $2479.041583 |
| 1618839780 | $2485.79 | $2486.225 | $2485.79 | $2486.225 | 400 | $2479.19015 |
| 1618839840 | $2486.23 | $2486.23 | $2482.43 | $2484.855 | 1,900 | $2479.682745 |
| 1618839900 | $2483.045 | $2483.35 | $2481.525 | $2481.525 | 600 | $2479.733252 |
| 1618839960 | $2481.75 | $2484.35 | $2475.05 | $2476.05 | 1,900 | $2479.606105 |
| 1618840020 | $2473.50 | $2479.20 | $2473.50 | $2479.00 | 500 | $2479.548057 |
| 1618840080 | $2478.70 | $2480.00 | $2474.10 | $2480.00 | 900 | $2479.432647 |
| 1618840140 | $2475.935 | $2486.00 | $2475.92 | $2482.28 | 1,718 | $2479.562969 |
| 1618840200 | $2482.42 | $2484.654 | $2479.08 | $2479.22 | 2,410 | $2479.813323 |
| 1618840260 | $2488.32 | $2488.32 | $2480.595 | $2481.26 | 2,100 | $2480.103792 |
| 1618840320 | $2478.22 | $2481.68 | $2475.99 | $2476.22 | 1,900 | $2480.044423 |
| 1618840380 | $2476.26 | $2482.51 | $2476.26 | $2478.14 | 4,500 | $2479.899682 |
| 1618840440 | $2478.28 | $2480.64 | $2478.26 | $2480.52 | 1,121 | $2479.884033 |
| 1618840500 | $2480.065 | $2480.97 | $2477.185 | $2477.185 | 800 | $2479.864496 |
| 1618840560 | $2480.76 | $2483.05 | $2479.14 | $2479.14 | 2,358 | $2479.938421 |
| 1618840620 | $2477.50 | $2479.75 | $2477.50 | $2478.37 | 2,100 | $2479.87049 |
| 1618840680 | $2478.34 | $2482.88 | $2478.34 | $2479.395 | 3,000 | $2479.904844 |
| 1618840740 | $2479.49 | $2484.36 | $2475.29 | $2483.38 | 3,584 | $2479.879425 |
| 1618840800 | $2479.54 | $2479.94 | $2478.14 | $2479.64 | 2,000 | $2479.854228 |
| 1618840860 | $2475.96 | $2482.46 | $2474.02 | $2476.04 | 4,200 | $2479.672321 |
| 1618840920 | $2477.48 | $2481.50 | $2476.16 | $2481.36 | 1,800 | $2479.643956 |
| 1618840980 | $2478.9515 | $2481.62 | $2475.48 | $2479.78 | 2,800 | $2479.55517 |
| 1618841040 | $2479.70 | $2479.70 | $2473.40 | $2473.66 | 3,400 | $2479.313568 |
| 1618841100 | $2477.34 | $2477.34 | $2471.06 | $2475.68 | 3,500 | $2479.034391 |
| 1618841160 | $2475.64 | $2477.38 | $2471.42 | $2471.42 | 3,604 | $2478.791928 |
| 1618841220 | $2471.56 | $2471.86 | $2464.32 | $2465.92 | 2,400 | $2478.441707 |
| 1618841280 | $2469.76 | $2469.76 | $2465.84 | $2469.58 | 3,000 | $2478.049337 |
| 1618841340 | $2466.86 | $2468.90 | $2466.14 | $2467.20 | 2,600 | $2477.721419 |
| 1618841400 | $2467.38 | $2471.14 | $2461.46 | $2461.98 | 2,500 | $2477.341316 |
| 1618841460 | $2462.04 | $2471.18 | $2462.04 | $2470.86 | 2,100 | $2477.048932 |
| 1618841520 | $2462.76 | $2471.82 | $2462.76 | $2463.0075 | 1,900 | $2476.822431 |
| 1618841580 | $2469.72 | $2469.72 | $2463.56 | $2463.56 | 2,500 | $2476.517747 |
| 1618841640 | $2469.86 | $2469.86 | $2463.17 | $2465.49 | 2,900 | $2476.221105 |
| 1618841700 | $2464.94 | $2470.40 | $2464.94 | $2465.60 | 3,000 | $2475.9189 |
| 1618841760 | $2465.62 | $2471.04 | $2465.62 | $2467.425 | 3,500 | $2475.671141 |
| 1618841820 | $2470.40 | $2470.40 | $2465.655 | $2469.40 | 3,500 | $2475.381918 |
| 1618841880 | $2469.36 | $2470.82 | $2465.72 | $2469.94 | 2,400 | $2475.203036 |
| 1618841940 | $2469.90 | $2469.90 | $2467.94 | $2468.34 | 1,600 | $2475.109754 |
| 1618842000 | $2468.40 | $2471.84 | $2468.40 | $2470.52 | 3,454 | $2474.978079 |
| 1618842060 | $2470.76 | $2471.26 | $2468.06 | $2468.36 | 2,800 | $2474.851896 |
| 1618842120 | $2468.40 | $2469.72 | $2468.40 | $2469.72 | 600 | $2474.819603 |
| 1618842180 | $2470.10 | $2470.19 | $2466.245 | $2466.245 | 400 | $2474.795803 |
| 1618842360 | $2466.085 | $2466.085 | $2466.085 | $2466.085 | 100 | $2474.79163 |
| 1618842420 | $2466.87 | $2466.87 | $2466.87 | $2466.87 | 100 | $2474.768729 |
| 1618842480 | $2467.00 | $2467.00 | $2467.00 | $2467.00 | 100 | $2474.763984 |
| 1618842540 | $2468.46 | $2468.46 | $2467.775 | $2467.775 | 300 | $2474.759791 |
| 1618842600 | $2465.87 | $2465.87 | $2465.87 | $2465.87 | 100 | $2474.750845 |
| 1618842720 | $2469.88 | $2470.20 | $2468.62 | $2470.125 | 500 | $2474.729001 |
| 1618842960 | $2468.88 | $2471.6299 | $2467.76 | $2467.76 | 1,000 | $2474.670719 |
| 1618843020 | $2466.00 | $2466.5234 | $2465.90 | $2466.5234 | 500 | $2474.629517 |
| 1618843080 | $2463.21 | $2463.21 | $2461.865 | $2461.865 | 200 | $2474.626638 |
| 1618843260 | $2455.00 | $2455.00 | $2452.59 | $2452.59 | 500 | $2474.535869 |
| 1618843320 | $2454.53 | $2454.53 | $2454.53 | $2454.53 | 100 | $2474.487596 |
| 1618843380 | $2453.79 | $2453.79 | $2453.79 | $2453.79 | 100 | $2474.501219 |
| 1618843440 | $2453.00 | $2453.00 | $2453.00 | $2453.00 | 150 | $2474.462792 |
| 1618843500 | $2449.42 | $2449.94 | $2449.42 | $2449.94 | 400 | $2474.362129 |
| 1618843560 | $2449.80 | $2450.77 | $2449.79 | $2449.79 | 425 | $2474.283776 |
| 1618843740 | $2444.43 | $2444.43 | $2443.11 | $2443.355 | 500 | $2474.167561 |
| 1618843800 | $2445.06 | $2447.135 | $2445.06 | $2447.135 | 200 | $2474.119664 |
| 1618843860 | $2445.00 | $2445.00 | $2445.00 | $2445.00 | 200 | $2474.067766 |
| 1618843920 | $2447.87 | $2447.87 | $2447.87 | $2447.87 | 100 | $2474.039204 |
| 1618843980 | $2453.82 | $2453.82 | $2453.82 | $2453.82 | 300 | $2473.991617 |
| 1618844100 | $2460.28 | $2460.28 | $2460.28 | $2460.28 | 100 | $2473.985926 |
| 1618845000 | $2457.45 | $2457.45 | $2457.45 | $2457.45 | 100 | $2473.945077 |
| 1618845060 | $2457.8799 | $2457.8799 | $2457.8799 | $2457.8799 | 100 | $2473.940354 |
| 1618845240 | $2457.89 | $2458.05 | $2457.89 | $2458.05 | 400 | $2473.845146 |
| 1618845300 | $2455.52 | $2455.52 | $2455.52 | $2455.52 | 100 | $2473.867223 |
| 1618845480 | $2460.95 | $2460.95 | $2460.95 | $2460.95 | 100 | $2473.85799 |
| 1618845540 | $2455.65 | $2455.65 | $2455.65 | $2455.65 | 100 | $2473.831063 |
| 1618845840 | $2455.5975 | $2455.5975 | $2455.5975 | $2455.5975 | 100 | $2473.829805 |
| 1618845900 | $2455.45 | $2455.95 | $2455.24 | $2455.73 | 400 | $2473.768995 |
| 1618845960 | $2456.445 | $2456.56 | $2456.04 | $2456.56 | 400 | $2473.709432 |
| 1618846020 | $2457.87 | $2458.265 | $2456.31 | $2456.31 | 300 | $2473.669516 |
| 1618846260 | $2456.10 | $2456.10 | $2455.67 | $2455.67 | 300 | $2473.603135 |
| 1618846500 | $2455.675 | $2455.675 | $2455.675 | $2455.675 | 100 | $2473.599668 |
| 1618846680 | $2456.805 | $2456.805 | $2456.805 | $2456.805 | 100 | $2473.596745 |
| 1618846920 | $2456.53 | $2459.005 | $2456.53 | $2459.005 | 200 | $2473.570115 |
| 1618847100 | $2452.29 | $2455.405 | $2452.26 | $2455.405 | 400 | $2473.506065 |
| 1618847220 | $2455.37 | $2455.37 | $2453.20 | $2453.20 | 200 | $2473.469715 |
| 1618847280 | $2454.53 | $2455.685 | $2453.93 | $2454.035 | 400 | $2473.405854 |
| 1618847400 | $2459.74 | $2463.665 | $2456.67 | $2463.665 | 600 | $2473.345697 |
| 1618847460 | $2459.71 | $2459.71 | $2459.71 | $2459.71 | 100 | $2473.330152 |
| 1618847580 | $2459.0125 | $2459.0125 | $2459.0125 | $2459.0125 | 100 | $2473.307755 |
| 1618847640 | $2463.78 | $2463.78 | $2463.78 | $2463.78 | 100 | $2473.31447 |
| 1618848000 | $2461.29 | $2463.88 | $2461.29 | $2463.88 | 500 | $2473.267773 |
| 1618848060 | $2464.00 | $2465.00 | $2463.53 | $2465.00 | 300 | $2473.248028 |
| 1618848120 | $2460.06 | $2460.06 | $2460.06 | $2460.06 | 120 | $2473.234394 |
| 1618848180 | $2460.06 | $2460.06 | $2460.06 | $2460.06 | 100 | $2473.216713 |
| 1618848420 | $2455.5175 | $2459.315 | $2455.5175 | $2456.12 | 400 | $2473.171571 |
| 1618848540 | $2458.98 | $2458.98 | $2456.585 | $2456.585 | 200 | $2473.130434 |
| 1618848660 | $2466.47 | $2466.47 | $2463.64 | $2463.64 | 200 | $2473.134007 |
| 1618848780 | $2464.65 | $2464.65 | $2464.65 | $2464.65 | 100 | $2473.12721 |
| 1618848960 | $2461.95 | $2466.52 | $2461.95 | $2466.52 | 704 | $2473.06203 |
| 1618849020 | $2467.045 | $2467.045 | $2467.045 | $2467.045 | 100 | $2473.064658 |
| 1618849200 | $2464.235 | $2464.235 | $2464.235 | $2464.235 | 100 | $2473.058569 |
| 1618849320 | $2465.17 | $2465.17 | $2465.17 | $2465.17 | 100 | $2473.045886 |
| 1618849380 | $2466.03 | $2466.31 | $2464.97 | $2464.97 | 400 | $2473.022704 |
| 1618849440 | $2464.83 | $2464.83 | $2464.80 | $2464.80 | 400 | $2473.001486 |
| 1618849500 | $2462.77 | $2462.77 | $2462.77 | $2462.77 | 100 | $2472.978749 |
| 1618849980 | $2458.4463 | $2458.4463 | $2458.4463 | $2458.4463 | 224 | $2472.970399 |
| 1618850040 | $2457.29 | $2457.29 | $2457.29 | $2457.29 | 144 | $2472.952739 |
| 1618850400 | $2450.05 | $2450.40 | $2450.05 | $2450.40 | 300 | $2472.89726 |
| 1618850460 | $2450.00 | $2451.50 | $2450.00 | $2451.50 | 200 | $2472.862957 |
| 1618850580 | $2448.06 | $2448.06 | $2448.06 | $2448.06 | 100 | $2472.840128 |
| 1618850700 | $2446.43 | $2446.43 | $2446.43 | $2446.43 | 121 | $2472.782555 |
| 1618850760 | $2446.00 | $2446.00 | $2446.00 | $2446.00 | 100 | $2472.792355 |
| 1618851120 | $2450.89 | $2450.89 | $2450.89 | $2450.89 | 100 | $2472.777512 |
| 1618851300 | $2447.766 | $2447.766 | $2447.766 | $2447.766 | 100 | $2472.758464 |
| 1618851600 | $2449.63 | $2450.79 | $2449.24 | $2449.29 | 500 | $2472.657087 |
| 1618851900 | $2453.17 | $2453.17 | $2451.60 | $2451.60 | 200 | $2472.634662 |
| 1618852020 | $2451.52 | $2451.60 | $2451.20 | $2451.60 | 500 | $2472.558709 |
| 1618852080 | $2451.48 | $2451.48 | $2451.48 | $2451.48 | 200 | $2472.525856 |
| 1618852140 | $2451.47 | $2451.47 | $2451.47 | $2451.47 | 294 | $2472.440125 |
| 1618852200 | $2451.90 | $2455.815 | $2451.90 | $2455.815 | 1,245 | $2472.313883 |
| 1618852260 | $2455.47 | $2456.515 | $2455.47 | $2456.515 | 400 | $2472.257653 |
| 1618852320 | $2457.00 | $2457.59 | $2456.695 | $2456.905 | 900 | $2472.163487 |
| 1618852380 | $2456.61 | $2456.61 | $2456.465 | $2456.465 | 200 | $2472.139871 |
| 1618852560 | $2456.705 | $2456.705 | $2456.705 | $2456.705 | 200 | $2472.11051 |
| 1618852680 | $2456.70 | $2456.89 | $2456.70 | $2456.89 | 394 | $2472.070413 |
| 1618852740 | $2458.19 | $2458.19 | $2457.81 | $2457.81 | 200 | $2472.050238 |
| 1618852800 | $2457.81 | $2457.81 | $2457.81 | $2457.81 | 100 | $2472.034321 |
| 1618852980 | $2458.235 | $2458.235 | $2458.235 | $2458.235 | 253 | $2472.003822 |
| 1618853040 | $2459.05 | $2459.05 | $2459.05 | $2459.05 | 100 | $2471.9875 |
| 1618853100 | $2458.23 | $2458.70 | $2458.23 | $2458.70 | 200 | $2471.983528 |
| 1618853280 | $2459.39 | $2459.39 | $2459.39 | $2459.39 | 100 | $2471.970866 |
| 1618853340 | $2459.75 | $2460.87 | $2459.75 | $2460.87 | 300 | $2471.935863 |
| 1618853400 | $2460.26 | $2460.26 | $2459.49 | $2459.49 | 300 | $2471.907606 |
| 1618854000 | $2466.455 | $2466.455 | $2466.455 | $2466.455 | 100 | $2471.91622 |
| 1618854180 | $2467.34 | $2467.34 | $2467.34 | $2467.34 | 100 | $2471.905993 |
| 1618854420 | $2469.22 | $2469.22 | $2469.22 | $2469.22 | 100 | $2471.910786 |
| 1618854780 | $2470.00 | $2470.00 | $2470.00 | $2470.00 | 100 | $2471.910244 |
| 1618854840 | $2468.92 | $2468.92 | $2468.92 | $2468.92 | 100 | $2471.908109 |
| 1618854900 | $2470.29 | $2470.29 | $2470.29 | $2470.29 | 100 | $2471.906833 |
| 1618854960 | $2465.99 | $2465.99 | $2465.99 | $2465.99 | 100 | $2471.898172 |
| 1618855620 | $2464.12 | $2464.12 | $2464.12 | $2464.12 | 100 | $2471.896585 |
| 1618855920 | $2464.63 | $2464.63 | $2463.05 | $2463.05 | 200 | $2471.876284 |
| 1618856280 | $2466.16 | $2466.16 | $2466.16 | $2466.16 | 118 | $2471.877039 |
| 1618856580 | $2466.27 | $2466.27 | $2466.27 | $2466.27 | 100 | $2471.870988 |
| 1618856940 | $2464.66 | $2464.66 | $2464.66 | $2464.66 | 100 | $2471.870544 |
| 1618857000 | $2465.00 | $2465.50 | $2465.00 | $2465.50 | 200 | $2471.851065 |
| 1618857300 | $2461.39 | $2462.84 | $2461.39 | $2462.84 | 200 | $2471.84639 |
| 1618857360 | $2461.185 | $2461.185 | $2461.185 | $2461.185 | 100 | $2471.833959 |
| 1618857720 | $2462.73 | $2462.73 | $2462.45 | $2462.47 | 400 | $2471.804437 |
| 1618857780 | $2464.73 | $2464.73 | $2463.43 | $2463.43 | 200 | $2471.780143 |
| 1618858440 | $2460.01 | $2460.01 | $2460.01 | $2460.01 | 200 | $2471.781383 |
| 1618858620 | $2458.905 | $2458.905 | $2458.905 | $2458.905 | 822 | $2471.706698 |
| 1618858680 | $2458.905 | $2458.905 | $2456.24 | $2456.24 | 517 | $2471.641978 |
| 1618858800 | $2455.105 | $2455.105 | $2455.00 | $2455.00 | 200 | $2471.621371 |
| 1618858860 | $2455.82 | $2455.82 | $2455.82 | $2455.82 | 109 | $2471.619634 |
| 1618858920 | $2455.10 | $2455.10 | $2455.10 | $2455.10 | 116 | $2471.607083 |
| 1618859040 | $2454.19 | $2454.19 | $2454.19 | $2454.19 | 100 | $2471.593869 |
| 1618859100 | $2454.815 | $2454.815 | $2453.48 | $2453.48 | 300 | $2471.55759 |
| 1618859160 | $2454.815 | $2455.54 | $2454.76 | $2455.54 | 900 | $2471.431226 |
| 1618859220 | $2455.24 | $2456.365 | $2455.24 | $2456.365 | 318 | $2471.414925 |
| 1618859280 | $2455.5425 | $2455.5425 | $2455.01 | $2455.01 | 700 | $2471.333692 |
| 1618859340 | $2455.01 | $2455.01 | $2453.00 | $2453.00 | 200 | $2471.297591 |
| 1618859400 | $2454.585 | $2454.59 | $2454.14 | $2454.14 | 400 | $2471.262516 |
| 1618859460 | $2454.13 | $2454.13 | $2454.13 | $2454.13 | 100 | $2471.236145 |
| 1618859520 | $2452.72 | $2452.72 | $2452.72 | $2452.72 | 100 | $2471.237462 |
| 1618859580 | $2452.725 | $2452.725 | $2452.725 | $2452.725 | 100 | $2471.217029 |
| 1618859700 | $2452.50 | $2453.625 | $2452.50 | $2453.625 | 300 | $2471.183765 |
| 1618859760 | $2454.87 | $2454.87 | $2454.87 | $2454.87 | 100 | $2471.165418 |
| 1618859820 | $2456.06 | $2456.06 | $2456.06 | $2456.06 | 100 | $2471.158795 |
| 1618859880 | $2454.95 | $2454.95 | $2454.95 | $2454.95 | 100 | $2471.152052 |
| 1618860120 | $2455.93 | $2456.20 | $2455.79 | $2456.20 | 400 | $2471.095145 |
| 1618860300 | $2456.19 | $2456.19 | $2456.19 | $2456.19 | 111 | $2471.087181 |
| 1618860540 | $2455.27 | $2455.27 | $2455.27 | $2455.27 | 100 | $2471.086201 |
| 1618860780 | $2452.00 | $2452.00 | $2452.00 | $2452.00 | 100 | $2471.052217 |
| 1618860840 | $2452.82 | $2454.15 | $2452.50 | $2454.15 | 900 | $2470.961284 |
| 1618861140 | $2453.11 | $2453.33 | $2453.11 | $2453.33 | 204 | $2470.886999 |
| 1618861200 | $2453.895 | $2456.18 | $2453.895 | $2456.18 | 200 | $2470.907041 |
| 1618861260 | $2455.70 | $2455.70 | $2455.70 | $2455.70 | 100 | $2470.892875 |
| 1618861380 | $2456.715 | $2456.715 | $2456.715 | $2456.715 | 100 | $2470.898714 |
| 1618861500 | $2456.97 | $2458.45 | $2456.555 | $2458.45 | 600 | $2470.839809 |
| 1618861620 | $2459.36 | $2459.36 | $2459.36 | $2459.36 | 100 | $2470.829666 |
| 1618861680 | $2459.52 | $2459.52 | $2454.39 | $2454.87 | 700 | $2470.76546 |
| 1618861740 | $2454.87 | $2454.87 | $2453.845 | $2453.845 | 400 | $2470.721708 |
| 1618861800 | $2453.66 | $2453.82 | $2450.00 | $2450.125 | 1,692 | $2470.465753 |
| 1618861860 | $2445.51 | $2449.94 | $2445.51 | $2449.94 | 400 | $2470.427686 |
| 1618861980 | $2450.69 | $2451.62 | $2448.73 | $2450.71 | 1,000 | $2470.302539 |
| 1618862040 | $2453.4113 | $2453.555 | $2449.995 | $2449.995 | 1,000 | $2470.179178 |
| 1618862100 | $2449.71 | $2453.68 | $2449.71 | $2453.68 | 300 | $2470.148929 |
| 1618862160 | $2452.84 | $2460.98 | $2452.84 | $2458.64 | 1,100 | $2470.039095 |
| 1618862220 | $2459.63 | $2460.98 | $2455.20 | $2458.555 | 1,200 | $2469.939154 |
| 1618862280 | $2457.98 | $2457.98 | $2455.33 | $2457.11 | 600 | $2469.906639 |
| 1618862340 | $2455.74 | $2459.49 | $2455.025 | $2456.461 | 1,914 | $2469.744579 |
| 1618862400 | $2456.20 | $2456.20 | $2456.20 | $2456.20 | 21,422 | $2467.995189 |
| 1618862520 | $2456.20 | $2456.20 | $2456.20 | $2456.20 | 644 | $2467.967841 |
| 1618862580 | $2456.20 | $2456.20 | $2456.20 | $2456.20 | 176 | $2467.961274 |
| 1618862640 | $2456.199 | $2456.199 | $2456.199 | $2456.199 | 104 | $2467.951637 |
| 1618866120 | $2456.20 | $2456.20 | $2456.20 | $2456.20 | 1,457 | $2468.060564 |