BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 22, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619098200$2353.72$2358.00$2353.54$2358.004,128$2354.019995
1619098260$2361.65$2361.65$2361.65$2361.65100$2355.991099
1619098320$2361.66$2368.52$2361.66$2363.661,408$2356.563378
1619098440$2376.52$2376.52$2366.77$2366.77400$2357.435985
1619098500$2362.40$2375.01$2362.40$2366.671,830$2360.091277
1619098560$2360.97$2360.97$2360.97$2360.97100$2360.06476
1619098620$2359.85$2360.00$2359.16$2360.00400$2360.06846
1619098680$2362.90$2362.90$2362.86$2362.86200$2360.137154
1619098740$2362.22$2362.22$2362.22$2362.22100$2360.161189
1619098800$2362.32$2362.32$2362.32$2362.32100$2360.301695
1619098860$2363.6978$2363.6978$2363.6978$2363.6978250$2360.283115
1619098920$2363.97$2366.00$2363.97$2364.325600$2360.609913
1619098980$2362.71$2363.17$2362.71$2363.17300$2360.659955
1619099040$2365.505$2373.49$2365.505$2371.422,980$2362.863636
1619099100$2370.74$2370.74$2367.92$2367.92400$2362.96399
1619099220$2370.00$2370.00$2367.92$2369.99500$2363.189128
1619099280$2367.4657$2367.4657$2367.4657$2367.4657250$2363.284816
1619099400$2371.29$2372.825$2370.87$2370.911,753$2364.211468
1619099460$2369.61$2370.57$2366.795$2366.795700$2364.432819
1619099580$2371.26$2371.26$2371.26$2371.26400$2364.575532
1619099760$2372.555$2372.555$2372.555$2372.555100$2364.614187
1619099820$2375.01$2375.01$2375.01$2375.01100$2364.773336
1619099880$2377.445$2377.445$2375.74$2375.74700$2365.210883
1619099940$2374.96$2376.01$2374.96$2376.00800$2365.711464
1619100060$2374.51$2374.51$2372.72$2372.72400$2365.786225
1619100180$2374.24$2374.24$2374.24$2374.24100$2365.833005
1619100240$2373.73$2375.01$2373.73$2375.01800$2366.221285
1619100300$2375.01$2375.01$2375.01$2375.01100$2366.240946
1619100480$2376.01$2376.01$2376.01$2376.01300$2366.394177
1619100600$2376.89$2378.595$2376.51$2377.48400$2366.550793
1619100660$2380.21$2383.07$2380.21$2383.06300$2366.775931
1619100720$2383.06$2383.06$2383.06$2383.06100$2366.864453
1619100780$2383.40$2388.00$2383.40$2388.00500$2367.43682
1619100840$2386.129$2386.3259$2386.00$2386.3259400$2367.676506
1619100960$2386.685$2386.685$2385.33$2385.33694$2368.333876
1619101200$2385.00$2385.00$2385.00$2385.00125$2368.286629
1619101260$2383.00$2383.00$2383.00$2383.00100$2368.361038
1619101320$2384.30$2384.30$2380.18$2381.645600$2368.741405
1619101440$2380.785$2382.0075$2380.785$2382.0075400$2368.915176
1619101500$2386.02$2386.02$2381.305$2381.305300$2369.111414
1619101800$2385.91$2385.91$2385.91$2385.91200$2369.222523
1619102160$2390.00$2390.00$2388.27$2388.50500$2369.601636
1619102220$2388.09$2388.09$2387.87$2387.87400$2370.017576
1619102280$2384.435$2386.63$2384.435$2386.63300$2370.093488
1619102400$2384.16$2386.97$2384.16$2386.97200$2370.190589
1619102520$2386.95$2387.83$2386.95$2387.83200$2370.326785
1619102580$2387.98$2387.98$2387.98$2387.98100$2370.394325
1619103000$2384.21$2385.13$2383.93$2385.13300$2370.617468
1619103120$2383.96$2383.96$2383.96$2383.96100$2370.615209
1619103180$2385.65$2385.65$2385.65$2385.65100$2370.748399
1619103360$2384.35$2384.35$2384.35$2384.35100$2370.709648
1619103540$2386.65$2386.65$2386.65$2386.65100$2370.92969
1619103720$2385.68$2385.68$2385.68$2385.68100$2370.823209
1619103840$2385.97$2385.97$2385.97$2385.97100$2370.882041
1619103900$2386.445$2386.445$2386.445$2386.445100$2370.968229
1619104080$2390.00$2390.00$2390.00$2390.00100$2371.151248
1619104140$2388.68$2389.99$2388.32$2389.99300$2371.211557
1619104260$2389.40$2389.99$2389.40$2389.99200$2371.49289
1619104320$2390.275$2390.275$2390.275$2390.275100$2371.480888
1619104500$2388.03$2388.53$2387.13$2387.13561$2371.737953
1619104560$2388.00$2388.00$2388.00$2388.00100$2371.846603
1619104860$2394.06$2394.06$2392.86$2392.86200$2371.943049
1619104980$2392.77$2392.77$2392.72$2392.72200$2372.09172
1619105100$2392.39$2392.39$2392.39$2392.39100$2372.22188
1619105160$2393.80$2393.80$2393.80$2393.80100$2372.23633
1619105220$2393.01$2393.01$2390.47$2390.47300$2372.494022
1619105280$2392.71$2392.71$2392.71$2392.71100$2372.513064
1619105340$2394.40$2394.40$2391.61$2391.61300$2372.707697
1619105400$2391.90$2391.90$2388.865$2388.8651,000$2373.307474
1619105460$2391.92$2392.16$2391.92$2392.16300$2373.493803
1619105520$2389.475$2389.48$2389.475$2389.48200$2373.658617
1619105700$2393.99$2393.99$2393.99$2393.99100$2373.640917
1619105880$2391.14$2391.14$2391.14$2391.14100$2373.713747
1619106240$2391.64$2391.64$2391.64$2391.64100$2373.74608
1619106300$2390.87$2391.05$2389.48$2389.481,300$2374.379263
1619106420$2390.98$2391.03$2390.89$2390.89300$2374.608339
1619106480$2391.43$2391.43$2391.43$2391.43100$2374.621465
1619106780$2390.635$2390.635$2390.635$2390.635100$2374.629509
1619107080$2391.775$2391.775$2391.775$2391.775100$2374.685223
1619107140$2393.61$2393.61$2393.45$2393.45200$2374.789705
1619107200$2393.19$2394.00$2393.19$2394.00300$2374.965119
1619107260$2394.39$2395.00$2393.74$2393.74400$2375.195665
1619107320$2391.805$2391.805$2391.805$2391.805100$2375.237014
1619107440$2390.14$2390.14$2390.14$2390.14100$2375.327591
1619107620$2389.08$2389.08$2389.08$2389.08100$2375.316302
1619108400$2389.09$2390.59$2388.01$2388.01500$2375.519261
1619108520$2391.99$2391.99$2390.225$2390.49522$2375.739559
1619108700$2390.73$2390.73$2390.73$2390.73150$2375.830883
1619109480$2390.67$2390.67$2390.67$2390.67100$2375.909283
1619109540$2390.54$2390.54$2390.54$2390.54100$2375.88306
1619109780$2390.99$2390.99$2390.99$2390.99100$2375.950539
1619109840$2391.39$2391.39$2391.39$2391.39100$2375.98589
1619110500$2391.16$2391.16$2391.16$2391.16200$2376.057635
1619110680$2392.31$2393.64$2392.31$2393.24400$2376.25801
1619110740$2393.545$2393.545$2393.545$2393.545100$2376.294232
1619110860$2393.08$2393.08$2393.08$2393.08200$2376.441346
1619111040$2392.00$2392.00$2392.00$2392.00400$2376.542065
1619111160$2392.12$2392.12$2390.00$2390.00300$2376.749413
1619111220$2380.34$2381.555$2380.29$2380.29300$2376.705352
1619111280$2382.39$2383.68$2382.39$2383.68500$2376.802798
1619111460$2386.10$2386.10$2386.10$2386.10200$2376.821881
1619111520$2375.05$2378.30$2375.05$2378.30200$2376.825783
1619111880$2372.55$2372.55$2372.55$2372.55100$2376.803373
1619111940$2370.865$2370.865$2370.065$2370.065200$2376.776598
1619112060$2371.65$2371.70$2371.65$2371.70200$2376.74526
1619112120$2374.4625$2376.215$2373.95$2375.12600$2376.725387
1619112180$2380.28$2381.06$2380.28$2381.06200$2376.746781
1619112240$2379.85$2379.85$2379.85$2379.85100$2376.752594
1619112300$2381.19$2381.19$2376.21$2376.21300$2376.763857
1619112420$2378.07$2383.42$2378.07$2383.42200$2376.797999
1619112540$2383.00$2383.00$2383.00$2383.00100$2376.804383
1619112600$2380.31$2382.83$2379.88$2382.83500$2376.853484
1619112780$2388.12$2388.12$2385.00$2385.00200$2376.9148
1619112840$2383.51$2383.51$2383.51$2383.51100$2376.958491
1619112900$2384.43$2384.43$2384.43$2384.43100$2376.952944
1619113080$2380.52$2380.52$2378.16$2378.16500$2376.956861
1619113140$2380.57$2380.57$2380.57$2380.57100$2376.970436
1619113200$2378.00$2378.00$2377.35$2377.35200$2376.966235
1619113380$2373.00$2373.00$2373.00$2373.00100$2376.949526
1619113440$2374.86$2374.86$2374.86$2374.86200$2376.94424
1619113740$2369.52$2370.03$2365.60$2365.601,300$2376.708305
1619113980$2365.35$2370.69$2365.35$2370.69200$2376.669575
1619114220$2363.98$2363.98$2363.98$2363.98100$2376.608762
1619114280$2361.7701$2361.7701$2361.7701$2361.7701140$2376.594773
1619114700$2362.54$2362.54$2362.54$2362.54100$2376.556319
1619114880$2366.03$2369.20$2364.49$2369.202,490$2376.120097
1619114940$2372.63$2373.31$2372.63$2373.31200$2376.114835
1619115060$2372.49$2372.49$2372.49$2372.49100$2376.095598
1619115360$2371.77$2371.77$2371.77$2371.77100$2376.098156
1619115660$2368.39$2368.39$2368.35$2368.39300$2376.033657
1619115840$2369.57$2369.57$2367.50$2367.50200$2376.018848
1619115900$2370.32$2370.32$2370.32$2370.32100$2375.992626
1619115960$2371.78$2371.78$2371.78$2371.78100$2375.994636
1619116140$2374.96$2374.96$2374.96$2374.96100$2375.996602
1619116260$2376.325$2376.325$2376.325$2376.325100$2375.996605
1619116320$2374.695$2375.47$2374.695$2375.47200$2375.993146
1619116380$2377.51$2377.51$2377.51$2377.51100$2375.996115
1619116440$2376.45$2376.45$2376.45$2376.45200$2375.998073
1619116620$2374.905$2374.905$2374.90$2374.90200$2375.993634
1619116680$2375.49$2375.49$2375.49$2375.49100$2375.993438
1619116740$2376.51$2377.97$2376.51$2377.97200$2375.997655
1619116860$2376.29$2377.51$2376.145$2377.51300$2376.002042
1619117040$2376.115$2376.21$2376.115$2376.125500$2376.01057
1619117160$2377.95$2377.95$2377.95$2377.95100$2376.009342
1619117220$2378.80$2378.80$2378.80$2378.80100$2376.015277
1619117280$2378.475$2378.475$2378.475$2378.475100$2376.018023
1619117340$2376.75$2376.75$2370.975$2370.975600$2375.978668
1619117640$2368.305$2368.305$2368.305$2368.305200$2375.930674
1619117940$2371.20$2371.20$2371.20$2371.20100$2375.95111
1619118000$2371.495$2371.495$2371.495$2371.495100$2375.938233
1619118240$2371.00$2371.00$2371.00$2371.00100$2375.919452
1619118300$2367.89$2368.59$2365.00$2365.62253,200$2375.423109
1619118540$2363.16$2363.16$2363.16$2363.16100$2375.400578
1619118660$2361.48$2361.48$2359.68$2359.68200$2375.33636
1619118780$2358.46$2358.46$2358.46$2358.46100$2375.296878
1619118840$2358.81$2358.81$2358.81$2358.81100$2375.27199
1619118960$2356.01$2356.01$2356.01$2356.01100$2375.159396
1619119020$2356.16$2356.16$2356.16$2356.16100$2375.198003
1619119080$2353.95$2353.95$2353.95$2353.95100$2375.181302
1619119200$2355.44$2355.44$2355.44$2355.44100$2375.146317
1619119260$2353.72$2354.23$2352.19$2352.194,951$2373.357051
1619119620$2351.11$2351.11$2351.11$2351.11100$2373.33019
1619119680$2353.00$2353.0325$2353.00$2353.00902$2372.99989
1619119800$2353.00$2354.45$2353.00$2353.002,676$2372.229801
1619119860$2353.00$2354.45$2353.00$2354.101,803$2371.720642
1619119920$2352.35$2352.39$2352.35$2352.39200$2371.660588
1619119980$2351.76$2351.76$2350.00$2350.831,600$2371.17474
1619120040$2350.94$2352.0025$2350.00$2350.003,900$2370.030316
1619120100$2349.775$2350.00$2349.775$2350.00802$2369.817126
1619120160$2350.14$2350.67$2350.14$2350.511,601$2369.401196
1619120220$2350.45$2351.02$2350.14$2350.20823$2369.175265
1619120280$2350.7925$2350.7925$2350.015$2350.0396700$2368.9827
1619120340$2351.10$2351.10$2350.00$2350.1365824$2368.787535
1619120460$2350.00$2350.41$2350.00$2350.41506$2368.687399
1619120520$2350.33$2350.46$2348.84$2349.001,564$2368.309521
1619120580$2348.79$2350.00$2348.79$2350.00300$2368.254646
1619120640$2350.015$2350.015$2350.00$2350.015300$2368.172698
1619120700$2350.00$2350.85$2350.00$2350.002,124$2367.717506
1619120760$2350.00$2350.0099$2350.00$2350.00968$2367.501736
1619120820$2348.37$2349.12$2348.37$2349.12200$2367.461636
1619120880$2347.68$2347.68$2347.68$2347.68100$2367.437117
1619120940$2347.26$2347.26$2344.24$2345.041,158$2367.132833
1619121000$2345.51$2345.895$2344.73$2345.142,411$2366.49084
1619121060$2345.00$2345.00$2343.38$2343.38400$2366.38314
1619121120$2345.27$2345.27$2343.755$2343.755200$2366.343095
1619121180$2345.00$2346.01$2343.79$2343.971,100$2366.044371
1619121240$2345.00$2346.87$2343.735$2346.0953,463$2365.236937
1619121300$2349.25$2350.865$2346.53$2348.662,936$2364.775888
1619121360$2347.045$2347.41$2344.56$2344.566,171$2363.58937
1619121420$2344.135$2346.27$2343.78$2345.004,642$2362.807141
1619121480$2345.215$2348.15$2344.46$2344.753,953$2362.161039
1619121540$2344.79$2346.74$2343.00$2344.916,051$2361.211592
1619121600$2347.05$2347.05$2347.05$2347.0522,235$2358.898397
1619121660$2347.05$2347.05$2347.05$2347.051,225$2358.846244
1619121720$2347.05$2347.05$2347.05$2347.052,089$2358.740511
1619121780$2347.98$2347.98$2347.98$2347.98100$2358.734762
1619122200$2347.05$2347.05$2347.05$2347.052,454$2358.85017