BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 21, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619007300$2345.00$2345.00$2345.00$2345.00836$2346.441875
1619011800$2359.92$2361.74$2353.35$2358.736,125$2359.239826
1619011860$2357.41$2358.705$2349.66$2349.662,798$2357.394159
1619011920$2343.06$2357.29$2343.06$2356.855569$2357.090615
1619011980$2353.83$2360.00$2353.83$2359.981,100$2357.270121
1619012040$2359.95$2363.49$2359.95$2360.001,400$2357.823066
1619012160$2360.01$2360.01$2355.285$2355.292,000$2357.42787
1619012220$2351.08$2351.61$2351.08$2351.61200$2357.326108
1619012280$2351.35$2351.35$2350.58$2350.58700$2356.997962
1619012400$2344.02$2347.49$2344.00$2347.49500$2356.571686
1619012640$2347.00$2349.33$2347.00$2349.33300$2356.446759
1619012700$2349.39$2349.39$2349.39$2349.39100$2356.340776
1619012760$2351.60$2351.60$2351.60$2351.60100$2356.401044
1619012880$2355.00$2355.00$2354.09$2354.09300$2356.386242
1619012940$2357.30$2358.475$2357.00$2358.475300$2356.407369
1619013000$2357.295$2357.295$2357.295$2357.295100$2356.412953
1619013060$2357.00$2359.145$2357.00$2358.8551,000$2356.512968
1619013120$2355.86$2357.86$2355.48$2356.961,400$2356.557933
1619013180$2361.24$2361.24$2354.60$2354.60368$2356.557163
1619013300$2359.455$2359.455$2356.80$2356.80600$2356.608673
1619013360$2356.85$2356.85$2356.85$2356.85200$2356.609966
1619013420$2357.57$2357.57$2357.57$2357.57100$2356.619618
1619013480$2357.93$2363.09$2357.93$2359.891,100$2356.774375
1619013540$2357.10$2362.06$2357.10$2358.37300$2356.803479
1619013600$2360.43$2360.43$2360.43$2360.43100$2356.824717
1619013660$2360.02$2360.285$2357.65$2358.7252,400$2357.002364
1619013780$2356.78$2356.78$2356.78$2356.78200$2356.995318
1619013900$2355.85$2359.97$2355.85$2357.96400$2357.023334
1619013960$2357.16$2359.80$2356.74$2359.00500$2357.05234
1619014020$2358.22$2358.22$2358.22$2358.22100$2357.057862
1619014080$2360.00$2360.00$2360.00$2360.00100$2357.080514
1619014200$2362.80$2363.10$2362.77$2362.77400$2357.158359
1619014260$2363.07$2363.57$2362.57$2363.57300$2357.226153
1619014320$2363.27$2363.92$2357.61$2360.743,300$2357.61265
1619014380$2358.66$2358.66$2357.735$2358.385300$2357.615439
1619014440$2355.86$2355.86$2355.86$2355.86100$2357.582745
1619014500$2350.895$2350.895$2346.78$2346.78369$2357.490304
1619014620$2352.205$2352.205$2351.54$2351.58500$2357.388807
1619014680$2353.99$2355.45$2353.71$2355.45300$2357.367876
1619014740$2356.08$2356.5865$2354.49$2354.49300$2357.350521
1619014800$2359.58$2359.58$2359.58$2359.58100$2357.361557
1619014860$2356.87$2356.87$2355.20$2355.201,423$2357.311691
1619014920$2356.87$2356.87$2356.28$2356.28408$2357.31893
1619014980$2353.97$2353.97$2353.97$2353.97125$2357.292765
1619015100$2352.85$2352.85$2352.64$2352.64300$2357.266658
1619015160$2350.535$2350.535$2350.535$2350.535100$2357.228459
1619015220$2350.01$2350.01$2350.01$2350.01100$2357.16082
1619015460$2347.56$2347.56$2346.91$2346.91369$2357.119898
1619015520$2347.815$2348.66$2347.815$2347.815400$2357.012715
1619015580$2349.675$2349.87$2348.48$2349.7375968$2356.80002
1619015640$2352.93$2352.93$2352.93$2352.93100$2356.778833
1619015880$2350.20$2350.20$2349.91$2349.91410$2356.686114
1619015940$2351.80$2351.80$2350.57$2350.57200$2356.659039
1619016000$2351.20$2351.5099$2350.01$2351.5099400$2356.605707
1619016060$2351.135$2351.135$2351.135$2351.135100$2356.594095
1619016120$2353.21$2353.21$2353.21$2353.21100$2356.587535
1619016360$2355.435$2355.435$2355.435$2355.435100$2356.590128
1619016480$2356.00$2356.005$2353.905$2355.36967$2356.552806
1619016540$2356.02$2356.02$2352.63$2354.445469$2356.514904
1619016600$2354.445$2354.445$2352.39$2352.39700$2356.433218
1619016660$2352.14$2352.14$2349.245$2349.375900$2356.310174
1619016720$2350.365$2352.55$2350.365$2352.55470$2356.251959
1619016780$2352.61$2353.49$2352.61$2353.49200$2356.234257
1619016840$2354.571$2354.571$2352.23$2352.23312$2356.210981
1619016900$2352.01$2352.01$2351.44$2351.725400$2356.175093
1619016960$2351.725$2351.725$2351.725$2351.725109$2356.161505
1619017020$2351.985$2351.985$2351.985$2351.985100$2356.152135
1619017080$2351.52$2351.52$2351.04$2351.04300$2356.099423
1619017140$2351.01$2351.01$2348.63$2348.63669$2356.015731
1619017200$2350.30$2350.30$2350.05$2350.05200$2355.976781
1619017260$2348.76$2348.76$2348.76$2348.76100$2355.970303
1619017320$2351.00$2351.00$2351.00$2351.00100$2355.95875
1619017380$2352.00$2352.00$2350.605$2351.41366$2355.922017
1619017440$2352.41$2353.47$2352.41$2353.47200$2355.908682
1619017500$2354.325$2354.325$2354.325$2354.325100$2355.903824
1619017620$2354.335$2354.335$2350.735$2350.735985$2355.824885
1619017680$2349.01$2349.01$2348.00$2348.695502$2355.745517
1619017740$2349.365$2349.365$2349.365$2349.365200$2355.699499
1619017860$2350.745$2352.00$2350.745$2352.00200$2355.685234
1619017920$2351.93$2351.93$2351.93$2351.93100$2355.690799
1619017980$2351.32$2352.76$2351.32$2352.4351,361$2355.591295
1619018040$2354.47$2354.47$2351.455$2351.455359$2355.575932
1619018100$2353.37$2353.37$2352.815$2353.365300$2355.560771
1619018220$2353.10$2353.10$2353.10$2353.10100$2355.553728
1619018280$2352.29$2352.29$2352.29$2352.29200$2355.535919
1619018340$2352.97$2352.97$2352.97$2352.97100$2355.532871
1619018400$2353.51$2353.51$2353.51$2353.51100$2355.532943
1619018520$2353.525$2353.54$2353.525$2353.54200$2355.524812
1619018580$2353.54$2353.54$2353.54$2353.54200$2355.51073
1619018640$2353.54$2353.68$2353.54$2353.68200$2355.508695
1619018700$2354.30$2354.475$2354.30$2354.475200$2355.503783
1619018760$2353.73$2353.85$2352.61$2353.85500$2355.481383
1619019000$2354.32$2355.97$2354.32$2354.845400$2355.476412
1619019060$2356.06$2358.175$2355.075$2358.175600$2355.488552
1619019120$2358.18$2358.18$2358.18$2358.18226$2355.507944
1619019180$2359.47$2359.47$2358.18$2358.18704$2355.54282
1619019240$2356.04$2356.98$2355.69$2356.98300$2355.547068
1619019420$2355.41$2355.41$2354.54$2354.54300$2355.543184
1619019600$2355.245$2355.245$2352.02$2352.152,169$2355.464947
1619019660$2353.855$2355.17$2353.855$2355.17200$2355.461718
1619019840$2355.38$2355.38$2353.915$2353.915200$2355.458383
1619019900$2355.3659$2355.3659$2355.3659$2355.3659100$2355.458596
1619020020$2353.49$2353.49$2353.49$2353.49335$2355.446599
1619020500$2358.60$2359.80$2358.45$2359.80500$2355.487826
1619020560$2361.23$2361.23$2359.81$2359.81300$2355.505356
1619020620$2361.415$2361.59$2361.415$2361.59300$2355.54099
1619020800$2361.615$2361.615$2361.615$2361.615210$2355.560927
1619020860$2361.71$2362.19$2361.655$2362.19400$2355.616453
1619020980$2359.81$2359.81$2359.81$2359.81200$2355.619822
1619021040$2360.36$2360.36$2360.36$2360.36100$2355.631217
1619021100$2359.80$2359.80$2359.80$2359.80100$2355.634765
1619021220$2359.51$2359.51$2359.51$2359.51300$2355.654959
1619021280$2359.36$2359.36$2359.33$2359.33400$2355.680936
1619021340$2359.525$2359.525$2359.525$2359.525100$2355.68738
1619021460$2357.81$2359.54$2357.81$2359.54200$2355.698041
1619021580$2360.615$2360.615$2360.615$2360.615498$2355.747783
1619021640$2362.11$2362.11$2362.11$2362.11100$2355.751287
1619021700$2362.135$2362.135$2362.135$2362.135100$2355.76305
1619021760$2361.98$2361.98$2361.98$2361.98300$2355.812708
1619021940$2362.56$2362.775$2362.25$2362.775300$2355.836682
1619022000$2361.89$2361.89$2361.23$2361.235400$2355.864888
1619022120$2361.02$2361.95$2360.67$2360.971,000$2355.956511
1619022180$2361.90$2363.17$2361.86$2363.171,000$2356.051982
1619022240$2362.79$2362.79$2362.79$2362.79200$2356.074939
1619022300$2362.03$2362.03$2360.00$2360.00500$2356.108831
1619022480$2360.00$2360.00$2359.24$2359.24300$2356.128603
1619022600$2359.0784$2359.0784$2359.0784$2359.0784200$2356.1398
1619022720$2358.99$2358.99$2358.99$2358.99200$2356.15055
1619022780$2358.32$2358.32$2358.25$2358.25200$2356.156278
1619022960$2361.90$2361.90$2361.90$2361.90100$2356.160073
1619023200$2359.56$2361.70$2359.56$2361.70200$2356.174151
1619023320$2359.56$2359.56$2359.56$2359.56100$2356.179227
1619023440$2359.56$2361.71$2359.56$2361.71200$2356.193383
1619023560$2359.97$2360.475$2358.37$2360.475600$2356.228063
1619023620$2360.585$2361.60$2359.33$2359.501,350$2356.311367
1619023680$2359.275$2359.275$2359.00$2359.00350$2356.328894
1619023740$2359.14$2359.14$2357.73$2357.73300$2356.334242
1619023800$2359.02$2359.02$2359.02$2359.02100$2356.346512
1619023860$2358.635$2358.635$2358.63$2358.63200$2356.345115
1619023920$2358.64$2359.325$2358.64$2359.325800$2356.374024
1619023980$2360.57$2360.62$2360.57$2360.62300$2356.399197
1619024160$2361.70$2361.70$2361.70$2361.70100$2356.402083
1619024280$2360.73$2360.73$2360.73$2360.73100$2356.410213
1619024340$2361.76$2361.95$2361.76$2361.95300$2356.437862
1619024400$2361.12$2361.23$2360.55$2361.23300$2356.456198
1619024580$2360.98$2360.98$2359.69$2359.69200$2356.46208
1619024700$2360.175$2360.175$2359.925$2359.925200$2356.473114
1619024760$2360.55$2360.55$2359.09$2359.09700$2356.512334
1619024820$2358.73$2359.20$2358.73$2359.20200$2356.516529
1619025060$2360.68$2360.68$2359.245$2359.245200$2356.526541
1619025120$2358.935$2358.935$2357.8975$2357.8975200$2356.53168
1619025180$2357.01$2357.01$2357.01$2357.01100$2356.532484
1619025300$2357.625$2359.89$2357.625$2357.69300$2356.540052
1619025480$2357.845$2357.845$2357.845$2357.845200$2356.545054
1619025540$2358.245$2360.57$2358.245$2360.57600$2356.562877
1619025660$2357.845$2357.845$2357.845$2357.845115$2356.564789
1619025780$2360.54$2360.54$2358.555$2358.555200$2356.571663
1619026020$2357.45$2357.45$2353.53$2354.66700$2356.556882
1619026080$2354.0794$2354.0794$2354.0794$2354.0794147$2356.550125
1619026200$2356.04$2356.04$2356.04$2356.04100$2356.551168
1619026320$2356.345$2356.345$2355.61$2355.61300$2356.547384
1619026440$2355.165$2356.14$2355.165$2356.14214$2356.546398
1619026500$2354.78$2354.79$2354.01$2354.01300$2356.538433
1619026620$2354.16$2354.16$2351.445$2351.445871$2356.494923
1619026680$2355.03$2355.03$2353.585$2354.54300$2356.489321
1619027160$2359.06$2359.06$2356.535$2356.535200$2356.492961
1619027220$2357.63$2358.06$2357.63$2358.06200$2356.496544
1619027280$2357.06$2357.06$2353.39$2353.39200$2356.493116
1619027400$2359.03$2359.03$2359.03$2359.03100$2356.496616
1619027460$2359.11$2359.11$2359.11$2359.11100$2356.500861
1619027580$2360.99$2360.99$2360.99$2360.99100$2356.508015
1619027700$2361.60$2361.60$2361.60$2361.60100$2356.512682
1619027820$2364.13$2364.13$2364.13$2364.13100$2356.522621
1619027880$2362.875$2364.29$2362.875$2364.14300$2356.572
1619027940$2363.51$2363.51$2361.86$2362.96300$2356.579057
1619028000$2363.93$2363.93$2363.93$2363.93100$2356.585122
1619028060$2364.44$2364.44$2361.4646$2361.4646265$2356.605724
1619028120$2361.24$2361.24$2361.24$2361.24100$2356.616394
1619028180$2360.80$2360.80$2360.80$2360.80100$2356.620664
1619028420$2361.29$2361.29$2361.29$2361.29110$2356.625234
1619028540$2363.64$2365.99$2363.13$2363.131,200$2356.746836
1619028600$2363.00$2363.00$2363.00$2363.00133$2356.754774
1619028720$2363.22$2363.22$2361.09$2361.09200$2356.767913
1619028900$2362.27$2362.27$2362.27$2362.27100$2356.778532
1619029020$2363.10$2363.10$2363.10$2363.10253$2356.795666
1619029140$2363.10$2363.10$2361.43$2361.84697$2356.84473
1619029440$2361.74$2361.75$2361.74$2361.75300$2356.866433
1619029920$2357.79$2357.79$2357.79$2357.79100$2356.86368
1619030100$2354.65$2354.65$2354.47$2354.47200$2356.851217
1619030160$2355.57$2357.00$2355.54$2357.00500$2356.851857
1619030400$2358.57$2358.57$2358.57$2358.57100$2356.854503
1619030880$2354.14$2354.14$2354.01$2354.01200$2356.839913
1619030940$2353.19$2353.19$2353.19$2353.19110$2356.841189
1619031000$2353.44$2353.44$2353.44$2353.44200$2356.829209
1619031360$2355.55$2355.55$2355.55$2355.55100$2356.831714
1619031420$2354.37$2354.37$2354.37$2354.37200$2356.825915
1619031540$2354.45$2354.69$2353.19$2354.37400$2356.812368
1619031600$2355.85$2355.85$2355.55$2355.55200$2356.810312
1619031840$2355.90$2355.90$2355.80$2355.80200$2356.805768
1619031960$2355.43$2355.43$2355.43$2355.43100$2356.806427
1619032020$2357.27$2357.27$2357.27$2357.27100$2356.807145
1619032140$2356.90$2357.515$2356.545$2356.545400$2356.807705
1619032260$2357.73$2358.11$2357.135$2358.11500$2356.812666
1619032380$2358.84$2358.84$2358.83$2358.83200$2356.817024
1619032440$2357.67$2357.775$2357.67$2357.775200$2356.818942
1619032680$2356.61$2356.66$2356.61$2356.66200$2356.817168
1619032920$2356.12$2356.12$2356.12$2356.12130$2356.817037
1619032980$2355.06$2355.06$2355.06$2355.06100$2356.814922
1619033100$2357.52$2357.52$2357.52$2357.52520$2356.816995
1619033160$2354.52$2357.12$2354.52$2357.12772$2356.801827
1619033280$2354.74$2354.74$2353.39$2353.39500$2356.785419
1619033400$2356.31$2356.31$2356.31$2356.31100$2356.787587
1619033520$2356.87$2356.87$2356.87$2356.87100$2356.787818
1619033580$2356.68$2357.60$2356.68$2357.60200$2356.788749
1619033640$2358.29$2358.29$2355.55$2355.55800$2356.790875
1619033760$2355.52$2356.82$2355.52$2356.82800$2356.784556
1619033940$2356.48$2356.48$2355.78$2356.36300$2356.7825
1619034060$2355.71$2355.71$2355.71$2355.71100$2356.779748
1619034120$2355.65$2355.65$2355.65$2355.65100$2356.776279
1619034180$2354.26$2354.42$2354.26$2354.42300$2356.770809
1619034240$2355.44$2355.44$2355.44$2355.44100$2356.770521
1619034360$2359.01$2359.01$2358.68$2358.68200$2356.775831
1619034420$2359.845$2359.85$2359.34$2359.46600$2356.794808
1619034480$2360.04$2360.66$2360.04$2360.66200$2356.805454
1619034540$2362.00$2362.00$2359.445$2359.445957$2356.845637
1619034600$2358.98$2358.98$2356.97$2356.97600$2356.854096
1619034660$2357.57$2357.57$2357.57$2357.57100$2356.856566
1619034720$2357.435$2358.84$2357.435$2358.84254$2356.8589
1619034780$2360.16$2361.37$2357.20$2357.203,924$2356.969423
1619034840$2358.37$2360.26$2358.21$2359.7052,001$2357.020767
1619034900$2359.40$2359.40$2356.96$2357.2451,310$2357.026029
1619034960$2356.67$2357.275$2355.84$2355.84900$2357.019938
1619035020$2355.435$2357.47$2355.435$2357.47800$2357.015975
1619035080$2357.50$2357.559$2357.50$2357.559200$2357.016926
1619035140$2356.69$2356.75$2354.61$2354.743,100$2356.981424
1619035200$2355.15$2357.73$2355.15$2357.7328,126$2357.145077
1619035320$2357.73$2357.73$2357.73$2357.73182$2357.145668
1619035560$2357.73$2357.73$2357.73$2357.73400$2357.146592
1619038260$2357.73$2357.73$2357.73$2357.73184$2357.139009