BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 22, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1619098200 | $2353.72 | $2358.00 | $2353.54 | $2358.00 | 4,128 | $2354.019995 |
| 1619098260 | $2361.65 | $2361.65 | $2361.65 | $2361.65 | 100 | $2355.991099 |
| 1619098320 | $2361.66 | $2368.52 | $2361.66 | $2363.66 | 1,408 | $2356.563378 |
| 1619098440 | $2376.52 | $2376.52 | $2366.77 | $2366.77 | 400 | $2357.435985 |
| 1619098500 | $2362.40 | $2375.01 | $2362.40 | $2366.67 | 1,830 | $2360.091277 |
| 1619098560 | $2360.97 | $2360.97 | $2360.97 | $2360.97 | 100 | $2360.06476 |
| 1619098620 | $2359.85 | $2360.00 | $2359.16 | $2360.00 | 400 | $2360.06846 |
| 1619098680 | $2362.90 | $2362.90 | $2362.86 | $2362.86 | 200 | $2360.137154 |
| 1619098740 | $2362.22 | $2362.22 | $2362.22 | $2362.22 | 100 | $2360.161189 |
| 1619098800 | $2362.32 | $2362.32 | $2362.32 | $2362.32 | 100 | $2360.301695 |
| 1619098860 | $2363.6978 | $2363.6978 | $2363.6978 | $2363.6978 | 250 | $2360.283115 |
| 1619098920 | $2363.97 | $2366.00 | $2363.97 | $2364.325 | 600 | $2360.609913 |
| 1619098980 | $2362.71 | $2363.17 | $2362.71 | $2363.17 | 300 | $2360.659955 |
| 1619099040 | $2365.505 | $2373.49 | $2365.505 | $2371.42 | 2,980 | $2362.863636 |
| 1619099100 | $2370.74 | $2370.74 | $2367.92 | $2367.92 | 400 | $2362.96399 |
| 1619099220 | $2370.00 | $2370.00 | $2367.92 | $2369.99 | 500 | $2363.189128 |
| 1619099280 | $2367.4657 | $2367.4657 | $2367.4657 | $2367.4657 | 250 | $2363.284816 |
| 1619099400 | $2371.29 | $2372.825 | $2370.87 | $2370.91 | 1,753 | $2364.211468 |
| 1619099460 | $2369.61 | $2370.57 | $2366.795 | $2366.795 | 700 | $2364.432819 |
| 1619099580 | $2371.26 | $2371.26 | $2371.26 | $2371.26 | 400 | $2364.575532 |
| 1619099760 | $2372.555 | $2372.555 | $2372.555 | $2372.555 | 100 | $2364.614187 |
| 1619099820 | $2375.01 | $2375.01 | $2375.01 | $2375.01 | 100 | $2364.773336 |
| 1619099880 | $2377.445 | $2377.445 | $2375.74 | $2375.74 | 700 | $2365.210883 |
| 1619099940 | $2374.96 | $2376.01 | $2374.96 | $2376.00 | 800 | $2365.711464 |
| 1619100060 | $2374.51 | $2374.51 | $2372.72 | $2372.72 | 400 | $2365.786225 |
| 1619100180 | $2374.24 | $2374.24 | $2374.24 | $2374.24 | 100 | $2365.833005 |
| 1619100240 | $2373.73 | $2375.01 | $2373.73 | $2375.01 | 800 | $2366.221285 |
| 1619100300 | $2375.01 | $2375.01 | $2375.01 | $2375.01 | 100 | $2366.240946 |
| 1619100480 | $2376.01 | $2376.01 | $2376.01 | $2376.01 | 300 | $2366.394177 |
| 1619100600 | $2376.89 | $2378.595 | $2376.51 | $2377.48 | 400 | $2366.550793 |
| 1619100660 | $2380.21 | $2383.07 | $2380.21 | $2383.06 | 300 | $2366.775931 |
| 1619100720 | $2383.06 | $2383.06 | $2383.06 | $2383.06 | 100 | $2366.864453 |
| 1619100780 | $2383.40 | $2388.00 | $2383.40 | $2388.00 | 500 | $2367.43682 |
| 1619100840 | $2386.129 | $2386.3259 | $2386.00 | $2386.3259 | 400 | $2367.676506 |
| 1619100960 | $2386.685 | $2386.685 | $2385.33 | $2385.33 | 694 | $2368.333876 |
| 1619101200 | $2385.00 | $2385.00 | $2385.00 | $2385.00 | 125 | $2368.286629 |
| 1619101260 | $2383.00 | $2383.00 | $2383.00 | $2383.00 | 100 | $2368.361038 |
| 1619101320 | $2384.30 | $2384.30 | $2380.18 | $2381.645 | 600 | $2368.741405 |
| 1619101440 | $2380.785 | $2382.0075 | $2380.785 | $2382.0075 | 400 | $2368.915176 |
| 1619101500 | $2386.02 | $2386.02 | $2381.305 | $2381.305 | 300 | $2369.111414 |
| 1619101800 | $2385.91 | $2385.91 | $2385.91 | $2385.91 | 200 | $2369.222523 |
| 1619102160 | $2390.00 | $2390.00 | $2388.27 | $2388.50 | 500 | $2369.601636 |
| 1619102220 | $2388.09 | $2388.09 | $2387.87 | $2387.87 | 400 | $2370.017576 |
| 1619102280 | $2384.435 | $2386.63 | $2384.435 | $2386.63 | 300 | $2370.093488 |
| 1619102400 | $2384.16 | $2386.97 | $2384.16 | $2386.97 | 200 | $2370.190589 |
| 1619102520 | $2386.95 | $2387.83 | $2386.95 | $2387.83 | 200 | $2370.326785 |
| 1619102580 | $2387.98 | $2387.98 | $2387.98 | $2387.98 | 100 | $2370.394325 |
| 1619103000 | $2384.21 | $2385.13 | $2383.93 | $2385.13 | 300 | $2370.617468 |
| 1619103120 | $2383.96 | $2383.96 | $2383.96 | $2383.96 | 100 | $2370.615209 |
| 1619103180 | $2385.65 | $2385.65 | $2385.65 | $2385.65 | 100 | $2370.748399 |
| 1619103360 | $2384.35 | $2384.35 | $2384.35 | $2384.35 | 100 | $2370.709648 |
| 1619103540 | $2386.65 | $2386.65 | $2386.65 | $2386.65 | 100 | $2370.92969 |
| 1619103720 | $2385.68 | $2385.68 | $2385.68 | $2385.68 | 100 | $2370.823209 |
| 1619103840 | $2385.97 | $2385.97 | $2385.97 | $2385.97 | 100 | $2370.882041 |
| 1619103900 | $2386.445 | $2386.445 | $2386.445 | $2386.445 | 100 | $2370.968229 |
| 1619104080 | $2390.00 | $2390.00 | $2390.00 | $2390.00 | 100 | $2371.151248 |
| 1619104140 | $2388.68 | $2389.99 | $2388.32 | $2389.99 | 300 | $2371.211557 |
| 1619104260 | $2389.40 | $2389.99 | $2389.40 | $2389.99 | 200 | $2371.49289 |
| 1619104320 | $2390.275 | $2390.275 | $2390.275 | $2390.275 | 100 | $2371.480888 |
| 1619104500 | $2388.03 | $2388.53 | $2387.13 | $2387.13 | 561 | $2371.737953 |
| 1619104560 | $2388.00 | $2388.00 | $2388.00 | $2388.00 | 100 | $2371.846603 |
| 1619104860 | $2394.06 | $2394.06 | $2392.86 | $2392.86 | 200 | $2371.943049 |
| 1619104980 | $2392.77 | $2392.77 | $2392.72 | $2392.72 | 200 | $2372.09172 |
| 1619105100 | $2392.39 | $2392.39 | $2392.39 | $2392.39 | 100 | $2372.22188 |
| 1619105160 | $2393.80 | $2393.80 | $2393.80 | $2393.80 | 100 | $2372.23633 |
| 1619105220 | $2393.01 | $2393.01 | $2390.47 | $2390.47 | 300 | $2372.494022 |
| 1619105280 | $2392.71 | $2392.71 | $2392.71 | $2392.71 | 100 | $2372.513064 |
| 1619105340 | $2394.40 | $2394.40 | $2391.61 | $2391.61 | 300 | $2372.707697 |
| 1619105400 | $2391.90 | $2391.90 | $2388.865 | $2388.865 | 1,000 | $2373.307474 |
| 1619105460 | $2391.92 | $2392.16 | $2391.92 | $2392.16 | 300 | $2373.493803 |
| 1619105520 | $2389.475 | $2389.48 | $2389.475 | $2389.48 | 200 | $2373.658617 |
| 1619105700 | $2393.99 | $2393.99 | $2393.99 | $2393.99 | 100 | $2373.640917 |
| 1619105880 | $2391.14 | $2391.14 | $2391.14 | $2391.14 | 100 | $2373.713747 |
| 1619106240 | $2391.64 | $2391.64 | $2391.64 | $2391.64 | 100 | $2373.74608 |
| 1619106300 | $2390.87 | $2391.05 | $2389.48 | $2389.48 | 1,300 | $2374.379263 |
| 1619106420 | $2390.98 | $2391.03 | $2390.89 | $2390.89 | 300 | $2374.608339 |
| 1619106480 | $2391.43 | $2391.43 | $2391.43 | $2391.43 | 100 | $2374.621465 |
| 1619106780 | $2390.635 | $2390.635 | $2390.635 | $2390.635 | 100 | $2374.629509 |
| 1619107080 | $2391.775 | $2391.775 | $2391.775 | $2391.775 | 100 | $2374.685223 |
| 1619107140 | $2393.61 | $2393.61 | $2393.45 | $2393.45 | 200 | $2374.789705 |
| 1619107200 | $2393.19 | $2394.00 | $2393.19 | $2394.00 | 300 | $2374.965119 |
| 1619107260 | $2394.39 | $2395.00 | $2393.74 | $2393.74 | 400 | $2375.195665 |
| 1619107320 | $2391.805 | $2391.805 | $2391.805 | $2391.805 | 100 | $2375.237014 |
| 1619107440 | $2390.14 | $2390.14 | $2390.14 | $2390.14 | 100 | $2375.327591 |
| 1619107620 | $2389.08 | $2389.08 | $2389.08 | $2389.08 | 100 | $2375.316302 |
| 1619108400 | $2389.09 | $2390.59 | $2388.01 | $2388.01 | 500 | $2375.519261 |
| 1619108520 | $2391.99 | $2391.99 | $2390.225 | $2390.49 | 522 | $2375.739559 |
| 1619108700 | $2390.73 | $2390.73 | $2390.73 | $2390.73 | 150 | $2375.830883 |
| 1619109480 | $2390.67 | $2390.67 | $2390.67 | $2390.67 | 100 | $2375.909283 |
| 1619109540 | $2390.54 | $2390.54 | $2390.54 | $2390.54 | 100 | $2375.88306 |
| 1619109780 | $2390.99 | $2390.99 | $2390.99 | $2390.99 | 100 | $2375.950539 |
| 1619109840 | $2391.39 | $2391.39 | $2391.39 | $2391.39 | 100 | $2375.98589 |
| 1619110500 | $2391.16 | $2391.16 | $2391.16 | $2391.16 | 200 | $2376.057635 |
| 1619110680 | $2392.31 | $2393.64 | $2392.31 | $2393.24 | 400 | $2376.25801 |
| 1619110740 | $2393.545 | $2393.545 | $2393.545 | $2393.545 | 100 | $2376.294232 |
| 1619110860 | $2393.08 | $2393.08 | $2393.08 | $2393.08 | 200 | $2376.441346 |
| 1619111040 | $2392.00 | $2392.00 | $2392.00 | $2392.00 | 400 | $2376.542065 |
| 1619111160 | $2392.12 | $2392.12 | $2390.00 | $2390.00 | 300 | $2376.749413 |
| 1619111220 | $2380.34 | $2381.555 | $2380.29 | $2380.29 | 300 | $2376.705352 |
| 1619111280 | $2382.39 | $2383.68 | $2382.39 | $2383.68 | 500 | $2376.802798 |
| 1619111460 | $2386.10 | $2386.10 | $2386.10 | $2386.10 | 200 | $2376.821881 |
| 1619111520 | $2375.05 | $2378.30 | $2375.05 | $2378.30 | 200 | $2376.825783 |
| 1619111880 | $2372.55 | $2372.55 | $2372.55 | $2372.55 | 100 | $2376.803373 |
| 1619111940 | $2370.865 | $2370.865 | $2370.065 | $2370.065 | 200 | $2376.776598 |
| 1619112060 | $2371.65 | $2371.70 | $2371.65 | $2371.70 | 200 | $2376.74526 |
| 1619112120 | $2374.4625 | $2376.215 | $2373.95 | $2375.12 | 600 | $2376.725387 |
| 1619112180 | $2380.28 | $2381.06 | $2380.28 | $2381.06 | 200 | $2376.746781 |
| 1619112240 | $2379.85 | $2379.85 | $2379.85 | $2379.85 | 100 | $2376.752594 |
| 1619112300 | $2381.19 | $2381.19 | $2376.21 | $2376.21 | 300 | $2376.763857 |
| 1619112420 | $2378.07 | $2383.42 | $2378.07 | $2383.42 | 200 | $2376.797999 |
| 1619112540 | $2383.00 | $2383.00 | $2383.00 | $2383.00 | 100 | $2376.804383 |
| 1619112600 | $2380.31 | $2382.83 | $2379.88 | $2382.83 | 500 | $2376.853484 |
| 1619112780 | $2388.12 | $2388.12 | $2385.00 | $2385.00 | 200 | $2376.9148 |
| 1619112840 | $2383.51 | $2383.51 | $2383.51 | $2383.51 | 100 | $2376.958491 |
| 1619112900 | $2384.43 | $2384.43 | $2384.43 | $2384.43 | 100 | $2376.952944 |
| 1619113080 | $2380.52 | $2380.52 | $2378.16 | $2378.16 | 500 | $2376.956861 |
| 1619113140 | $2380.57 | $2380.57 | $2380.57 | $2380.57 | 100 | $2376.970436 |
| 1619113200 | $2378.00 | $2378.00 | $2377.35 | $2377.35 | 200 | $2376.966235 |
| 1619113380 | $2373.00 | $2373.00 | $2373.00 | $2373.00 | 100 | $2376.949526 |
| 1619113440 | $2374.86 | $2374.86 | $2374.86 | $2374.86 | 200 | $2376.94424 |
| 1619113740 | $2369.52 | $2370.03 | $2365.60 | $2365.60 | 1,300 | $2376.708305 |
| 1619113980 | $2365.35 | $2370.69 | $2365.35 | $2370.69 | 200 | $2376.669575 |
| 1619114220 | $2363.98 | $2363.98 | $2363.98 | $2363.98 | 100 | $2376.608762 |
| 1619114280 | $2361.7701 | $2361.7701 | $2361.7701 | $2361.7701 | 140 | $2376.594773 |
| 1619114700 | $2362.54 | $2362.54 | $2362.54 | $2362.54 | 100 | $2376.556319 |
| 1619114880 | $2366.03 | $2369.20 | $2364.49 | $2369.20 | 2,490 | $2376.120097 |
| 1619114940 | $2372.63 | $2373.31 | $2372.63 | $2373.31 | 200 | $2376.114835 |
| 1619115060 | $2372.49 | $2372.49 | $2372.49 | $2372.49 | 100 | $2376.095598 |
| 1619115360 | $2371.77 | $2371.77 | $2371.77 | $2371.77 | 100 | $2376.098156 |
| 1619115660 | $2368.39 | $2368.39 | $2368.35 | $2368.39 | 300 | $2376.033657 |
| 1619115840 | $2369.57 | $2369.57 | $2367.50 | $2367.50 | 200 | $2376.018848 |
| 1619115900 | $2370.32 | $2370.32 | $2370.32 | $2370.32 | 100 | $2375.992626 |
| 1619115960 | $2371.78 | $2371.78 | $2371.78 | $2371.78 | 100 | $2375.994636 |
| 1619116140 | $2374.96 | $2374.96 | $2374.96 | $2374.96 | 100 | $2375.996602 |
| 1619116260 | $2376.325 | $2376.325 | $2376.325 | $2376.325 | 100 | $2375.996605 |
| 1619116320 | $2374.695 | $2375.47 | $2374.695 | $2375.47 | 200 | $2375.993146 |
| 1619116380 | $2377.51 | $2377.51 | $2377.51 | $2377.51 | 100 | $2375.996115 |
| 1619116440 | $2376.45 | $2376.45 | $2376.45 | $2376.45 | 200 | $2375.998073 |
| 1619116620 | $2374.905 | $2374.905 | $2374.90 | $2374.90 | 200 | $2375.993634 |
| 1619116680 | $2375.49 | $2375.49 | $2375.49 | $2375.49 | 100 | $2375.993438 |
| 1619116740 | $2376.51 | $2377.97 | $2376.51 | $2377.97 | 200 | $2375.997655 |
| 1619116860 | $2376.29 | $2377.51 | $2376.145 | $2377.51 | 300 | $2376.002042 |
| 1619117040 | $2376.115 | $2376.21 | $2376.115 | $2376.125 | 500 | $2376.01057 |
| 1619117160 | $2377.95 | $2377.95 | $2377.95 | $2377.95 | 100 | $2376.009342 |
| 1619117220 | $2378.80 | $2378.80 | $2378.80 | $2378.80 | 100 | $2376.015277 |
| 1619117280 | $2378.475 | $2378.475 | $2378.475 | $2378.475 | 100 | $2376.018023 |
| 1619117340 | $2376.75 | $2376.75 | $2370.975 | $2370.975 | 600 | $2375.978668 |
| 1619117640 | $2368.305 | $2368.305 | $2368.305 | $2368.305 | 200 | $2375.930674 |
| 1619117940 | $2371.20 | $2371.20 | $2371.20 | $2371.20 | 100 | $2375.95111 |
| 1619118000 | $2371.495 | $2371.495 | $2371.495 | $2371.495 | 100 | $2375.938233 |
| 1619118240 | $2371.00 | $2371.00 | $2371.00 | $2371.00 | 100 | $2375.919452 |
| 1619118300 | $2367.89 | $2368.59 | $2365.00 | $2365.6225 | 3,200 | $2375.423109 |
| 1619118540 | $2363.16 | $2363.16 | $2363.16 | $2363.16 | 100 | $2375.400578 |
| 1619118660 | $2361.48 | $2361.48 | $2359.68 | $2359.68 | 200 | $2375.33636 |
| 1619118780 | $2358.46 | $2358.46 | $2358.46 | $2358.46 | 100 | $2375.296878 |
| 1619118840 | $2358.81 | $2358.81 | $2358.81 | $2358.81 | 100 | $2375.27199 |
| 1619118960 | $2356.01 | $2356.01 | $2356.01 | $2356.01 | 100 | $2375.159396 |
| 1619119020 | $2356.16 | $2356.16 | $2356.16 | $2356.16 | 100 | $2375.198003 |
| 1619119080 | $2353.95 | $2353.95 | $2353.95 | $2353.95 | 100 | $2375.181302 |
| 1619119200 | $2355.44 | $2355.44 | $2355.44 | $2355.44 | 100 | $2375.146317 |
| 1619119260 | $2353.72 | $2354.23 | $2352.19 | $2352.19 | 4,951 | $2373.357051 |
| 1619119620 | $2351.11 | $2351.11 | $2351.11 | $2351.11 | 100 | $2373.33019 |
| 1619119680 | $2353.00 | $2353.0325 | $2353.00 | $2353.00 | 902 | $2372.99989 |
| 1619119800 | $2353.00 | $2354.45 | $2353.00 | $2353.00 | 2,676 | $2372.229801 |
| 1619119860 | $2353.00 | $2354.45 | $2353.00 | $2354.10 | 1,803 | $2371.720642 |
| 1619119920 | $2352.35 | $2352.39 | $2352.35 | $2352.39 | 200 | $2371.660588 |
| 1619119980 | $2351.76 | $2351.76 | $2350.00 | $2350.83 | 1,600 | $2371.17474 |
| 1619120040 | $2350.94 | $2352.0025 | $2350.00 | $2350.00 | 3,900 | $2370.030316 |
| 1619120100 | $2349.775 | $2350.00 | $2349.775 | $2350.00 | 802 | $2369.817126 |
| 1619120160 | $2350.14 | $2350.67 | $2350.14 | $2350.51 | 1,601 | $2369.401196 |
| 1619120220 | $2350.45 | $2351.02 | $2350.14 | $2350.20 | 823 | $2369.175265 |
| 1619120280 | $2350.7925 | $2350.7925 | $2350.015 | $2350.0396 | 700 | $2368.9827 |
| 1619120340 | $2351.10 | $2351.10 | $2350.00 | $2350.1365 | 824 | $2368.787535 |
| 1619120460 | $2350.00 | $2350.41 | $2350.00 | $2350.41 | 506 | $2368.687399 |
| 1619120520 | $2350.33 | $2350.46 | $2348.84 | $2349.00 | 1,564 | $2368.309521 |
| 1619120580 | $2348.79 | $2350.00 | $2348.79 | $2350.00 | 300 | $2368.254646 |
| 1619120640 | $2350.015 | $2350.015 | $2350.00 | $2350.015 | 300 | $2368.172698 |
| 1619120700 | $2350.00 | $2350.85 | $2350.00 | $2350.00 | 2,124 | $2367.717506 |
| 1619120760 | $2350.00 | $2350.0099 | $2350.00 | $2350.00 | 968 | $2367.501736 |
| 1619120820 | $2348.37 | $2349.12 | $2348.37 | $2349.12 | 200 | $2367.461636 |
| 1619120880 | $2347.68 | $2347.68 | $2347.68 | $2347.68 | 100 | $2367.437117 |
| 1619120940 | $2347.26 | $2347.26 | $2344.24 | $2345.04 | 1,158 | $2367.132833 |
| 1619121000 | $2345.51 | $2345.895 | $2344.73 | $2345.14 | 2,411 | $2366.49084 |
| 1619121060 | $2345.00 | $2345.00 | $2343.38 | $2343.38 | 400 | $2366.38314 |
| 1619121120 | $2345.27 | $2345.27 | $2343.755 | $2343.755 | 200 | $2366.343095 |
| 1619121180 | $2345.00 | $2346.01 | $2343.79 | $2343.97 | 1,100 | $2366.044371 |
| 1619121240 | $2345.00 | $2346.87 | $2343.735 | $2346.095 | 3,463 | $2365.236937 |
| 1619121300 | $2349.25 | $2350.865 | $2346.53 | $2348.66 | 2,936 | $2364.775888 |
| 1619121360 | $2347.045 | $2347.41 | $2344.56 | $2344.56 | 6,171 | $2363.58937 |
| 1619121420 | $2344.135 | $2346.27 | $2343.78 | $2345.00 | 4,642 | $2362.807141 |
| 1619121480 | $2345.215 | $2348.15 | $2344.46 | $2344.75 | 3,953 | $2362.161039 |
| 1619121540 | $2344.79 | $2346.74 | $2343.00 | $2344.91 | 6,051 | $2361.211592 |
| 1619121600 | $2347.05 | $2347.05 | $2347.05 | $2347.05 | 22,235 | $2358.898397 |
| 1619121660 | $2347.05 | $2347.05 | $2347.05 | $2347.05 | 1,225 | $2358.846244 |
| 1619121720 | $2347.05 | $2347.05 | $2347.05 | $2347.05 | 2,089 | $2358.740511 |
| 1619121780 | $2347.98 | $2347.98 | $2347.98 | $2347.98 | 100 | $2358.734762 |
| 1619122200 | $2347.05 | $2347.05 | $2347.05 | $2347.05 | 2,454 | $2358.85017 |