BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 23, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619184600$2367.19$2367.19$2350.79$2352.623,685$2365.82159
1619184660$2356.02$2356.02$2356.02$2356.02100$2365.404591
1619184720$2363.42$2363.42$2352.03$2352.03678$2364.386209
1619184780$2356.19$2365.31$2356.19$2365.31200$2364.018962
1619184900$2358.44$2358.44$2350.46$2350.46200$2363.812447
1619185080$2362.99$2370.00$2362.99$2370.00600$2364.290831
1619185140$2371.85$2373.41$2368.52$2373.41300$2364.567352
1619185200$2373.26$2375.39$2372.26$2372.26500$2365.287666
1619185260$2372.76$2373.725$2372.3845$2373.725400$2365.843417
1619185320$2373.60$2375.72$2373.60$2375.72200$2366.122358
1619185380$2375.27$2379.67$2373.12$2373.15011,741$2367.84661
1619185440$2374.68$2374.68$2374.68$2374.68100$2367.956397
1619185500$2374.625$2374.625$2374.625$2374.625100$2368.013417
1619185560$2374.34$2374.34$2365.93$2365.93500$2368.258287
1619185740$2368.80$2382.00$2368.80$2382.00500$2368.51823
1619185860$2373.11$2374.03$2373.11$2374.03200$2368.63206
1619186160$2371.71$2371.71$2371.71$2371.71100$2368.650475
1619186280$2375.01$2375.63$2373.79$2375.63400$2368.95066
1619186340$2374.84$2374.84$2374.41$2374.41200$2369.013351
1619186460$2374.38$2374.38$2373.89$2373.94300$2369.129918
1619186520$2371.845$2377.32$2371.845$2374.211,280$2369.635463
1619186580$2379.37$2379.37$2376.885$2376.885200$2369.785597
1619186700$2379.60$2379.60$2379.60$2379.60100$2369.893702
1619186760$2379.95$2380.00$2379.11$2379.11330$2370.105968
1619187060$2378.03$2378.03$2373.72$2374.33600$2370.423541
1619187120$2373.53$2377.685$2373.53$2376.41400$2370.623368
1619187180$2377.6101$2378.555$2374.54$2374.541,002$2370.977171
1619187300$2376.115$2379.54$2375.60$2377.491,958$2371.694976
1619187360$2377.37$2377.37$2377.37$2377.37600$2371.88808
1619187420$2377.335$2377.335$2377.335$2377.335100$2371.92704
1619187480$2375.61$2375.61$2373.70$2373.70600$2372.028368
1619187540$2373.57$2377.37$2373.57$2377.37300$2372.102737
1619187600$2376.11$2376.11$2376.11$2376.11100$2372.121038
1619187660$2376.57$2376.57$2376.495$2376.495200$2372.157674
1619187720$2375.74$2375.74$2374.335$2374.335200$2372.207912
1619187780$2375.20$2375.20$2375.20$2375.20100$2372.201884
1619187840$2374.26$2374.26$2373.38$2373.505400$2372.230129
1619187900$2372.005$2374.55$2371.955$2374.0951,585$2372.341205
1619187960$2373.34$2373.34$2371.29$2371.29200$2372.340961
1619188080$2372.27$2372.27$2370.865$2370.865200$2372.333749
1619188140$2375.78$2375.78$2375.78$2375.78100$2372.356192
1619188200$2375.05$2375.05$2375.05$2375.05100$2372.362237
1619188260$2374.50$2374.87$2373.63$2374.87300$2372.414706
1619188320$2377.00$2377.00$2375.00$2375.001,300$2372.632646
1619188380$2378.76$2378.76$2377.91$2377.948300$2372.716605
1619188440$2375.75$2375.75$2375.75$2375.75100$2372.71809
1619188560$2378.775$2378.775$2378.775$2378.775100$2372.751245
1619188680$2378.075$2378.075$2378.075$2378.075100$2372.767322
1619188740$2378.28$2378.28$2378.28$2378.28100$2372.792501
1619188800$2378.43$2378.43$2378.43$2378.43100$2372.81183
1619188860$2377.82$2381.03$2377.82$2381.031,467$2373.207252
1619189040$2379.73$2379.73$2379.73$2379.73145$2373.239957
1619189160$2382.00$2382.79$2382.00$2382.79200$2373.310959
1619189220$2383.045$2383.185$2383.045$2383.185230$2373.403669
1619189340$2383.925$2388.85$2383.18$2388.402,039$2374.300035
1619189400$2389.215$2389.215$2388.42$2388.42200$2374.365493
1619189520$2388.03$2389.41$2386.50$2389.41626$2374.678355
1619189580$2386.69$2386.69$2386.49$2386.49200$2374.736346
1619189640$2386.94$2386.94$2386.47$2386.47300$2374.864981
1619189700$2389.41$2390.355$2387.78$2390.355500$2375.140241
1619189880$2387.92$2387.92$2385.565$2385.565200$2375.167568
1619189940$2387.82$2387.82$2387.82$2387.82100$2375.24009
1619190000$2387.35$2389.00$2387.35$2388.57986$2375.653901
1619190120$2388.185$2389.92$2388.185$2389.92300$2375.811679
1619190300$2392.04$2392.78$2391.545$2392.02400$2375.970231
1619190360$2393.9399$2393.9399$2393.9399$2393.9399200$2376.098316
1619190600$2391.75$2391.75$2391.75$2391.75100$2376.111141
1619190780$2391.96$2391.96$2391.96$2391.96100$2376.160125
1619190960$2393.00$2393.49$2392.35$2393.49600$2376.537897
1619191020$2392.40$2392.40$2392.40$2392.40100$2376.550694
1619191200$2392.75$2392.75$2390.70$2390.70500$2376.753436
1619191260$2391.78$2391.78$2391.78$2391.78100$2376.78663
1619191320$2391.78$2391.78$2391.78$2391.78100$2376.860008
1619191380$2391.78$2391.78$2391.00$2391.78300$2376.960439
1619191440$2386.86$2386.86$2386.86$2386.86100$2376.989388
1619191500$2389.40$2389.67$2389.40$2389.59500$2377.170924
1619191920$2388.695$2390.00$2388.695$2390.00200$2377.251744
1619192100$2390.00$2390.00$2390.00$2390.00100$2377.292937
1619192220$2387.96$2388.67$2385.865$2386.401,200$2377.6137
1619192280$2385.94$2385.94$2382.82$2382.82500$2377.712407
1619192460$2385.025$2385.025$2383.94$2383.94200$2377.747945
1619192520$2383.085$2384.9125$2383.085$2384.9125200$2377.781675
1619192580$2388.86$2388.86$2386.64$2387.27751,200$2378.071223
1619192640$2385.0325$2385.0325$2385.0325$2385.0325100$2378.087992
1619192700$2381.705$2383.75$2381.405$2383.75300$2378.123159
1619192760$2386.135$2386.135$2386.135$2386.135100$2378.149113
1619192820$2386.47$2386.47$2386.47$2386.47100$2378.164535
1619192880$2388.825$2388.825$2387.52$2387.52200$2378.232604
1619193060$2387.025$2387.44$2386.00$2387.44700$2378.366749
1619193180$2388.90$2390.56$2388.03$2389.481,480$2378.748455
1619193300$2386.30$2386.30$2386.30$2386.30100$2378.78258
1619193360$2388.20$2388.695$2388.20$2388.695400$2378.860744
1619193660$2387.34$2387.34$2387.34$2387.34100$2378.880462
1619193720$2388.20$2388.20$2388.20$2388.20400$2378.967026
1619193780$2388.20$2388.20$2387.13$2387.13400$2379.049502
1619193840$2389.52$2389.52$2388.20$2388.20200$2379.118512
1619194020$2393.82$2393.82$2393.82$2393.82100$2379.146217
1619194080$2394.99$2395.245$2394.99$2395.245200$2379.214735
1619194140$2391.73$2393.06$2391.13$2393.06700$2379.410204
1619194200$2391.125$2391.125$2391.125$2391.125100$2379.430651
1619194380$2391.44$2391.44$2390.63$2390.63200$2379.483082
1619194500$2389.55$2391.68$2389.55$2390.00900$2379.708011
1619194560$2391.47$2391.47$2388.65$2388.65400$2379.793321
1619194680$2390.00$2390.00$2390.00$2390.00100$2379.816898
1619194920$2392.60$2392.60$2392.60$2392.60100$2379.842653
1619195280$2390.23$2391.445$2390.20$2390.20400$2379.933716
1619195400$2389.25$2390.92$2389.25$2389.25300$2379.998642
1619195640$2391.24$2391.24$2391.24$2391.24100$2380.027603
1619195880$2391.00$2391.00$2391.00$2391.00100$2380.046936
1619196000$2390.95$2390.95$2390.00$2390.79800$2380.222953
1619196060$2389.25$2390.00$2387.50$2390.00600$2380.334055
1619196120$2389.735$2389.735$2389.735$2389.735100$2380.353428
1619196180$2390.145$2390.15$2390.00$2390.15300$2380.421479
1619196360$2390.01$2390.20$2390.00$2390.00300$2380.476944
1619196720$2390.00$2390.00$2389.75$2390.00300$2380.535817
1619196780$2388.705$2388.705$2388.42$2388.42200$2380.567406
1619197680$2389.525$2389.525$2389.525$2389.525100$2380.584239
1619197740$2388.44$2388.44$2386.47$2386.47400$2380.651546
1619197800$2385.88$2386.74$2385.00$2386.31800$2380.725485
1619198340$2384.00$2384.34$2381.59$2382.131,512$2380.80163
1619198400$2379.955$2379.955$2379.955$2379.955100$2380.799292
1619198640$2384.03$2384.03$2384.03$2384.03100$2380.810826
1619198700$2385.46$2386.30$2385.46$2386.30400$2380.846843
1619198760$2386.69$2388.55$2386.69$2386.78600$2380.92302
1619199060$2386.58$2386.58$2386.58$2386.58100$2380.933338
1619199180$2386.56$2386.56$2386.34$2386.34200$2380.962004
1619199240$2385.78$2385.78$2385.78$2385.78100$2380.966221
1619199360$2388.57$2388.57$2388.57$2388.57100$2380.985239
1619199420$2388.74$2388.74$2388.74$2388.74100$2380.991791
1619199480$2389.94$2389.94$2386.94$2386.94700$2381.081028
1619199540$2386.51$2386.51$2386.51$2386.51100$2381.089402
1619199600$2387.54$2387.54$2387.54$2387.54100$2381.100176
1619199660$2388.74$2388.74$2387.49$2387.49200$2381.131037
1619200140$2389.49$2389.49$2386.79$2387.955900$2381.25093
1619200380$2385.545$2385.545$2385.545$2385.545100$2381.243699
1619200440$2385.53$2385.53$2385.53$2385.53100$2381.251725
1619200500$2385.93$2385.96$2385.93$2385.96200$2381.269521
1619200800$2388.80$2388.80$2388.75$2388.79400$2381.325849
1619200920$2389.81$2389.81$2389.81$2389.81100$2381.341929
1619201100$2387.45$2387.87$2387.45$2387.87200$2381.362063
1619201280$2387.29$2387.29$2387.29$2387.29100$2381.368969
1619201400$2388.31$2389.98$2388.31$2389.98300$2381.412301
1619201460$2388.74$2388.74$2388.74$2388.74100$2381.425277
1619201580$2389.83$2389.83$2388.27$2388.27300$2381.463912
1619201640$2388.95$2388.95$2388.95$2388.95100$2381.479373
1619201760$2388.48$2388.48$2387.02$2387.02296$2381.513006
1619201820$2389.81$2389.99$2389.81$2389.99300$2381.606921
1619202000$2391.29$2391.29$2391.29$2391.29100$2381.567136
1619202060$2390.82$2391.785$2390.665$2391.785300$2381.614437
1619202240$2393.72$2393.72$2393.72$2393.72100$2381.642189
1619202300$2392.45$2392.45$2392.45$2392.45200$2381.678543
1619202360$2391.63$2391.63$2391.12$2391.12200$2381.710203
1619202420$2390.45$2390.45$2390.45$2390.45200$2381.734112
1619202840$2393.77$2393.77$2393.77$2393.77100$2381.777637
1619203020$2391.93$2391.93$2391.93$2391.93100$2381.771111
1619203080$2392.00$2392.00$2392.00$2392.00200$2381.805691
1619203140$2392.00$2392.44$2390.225$2392.44988$2381.973009
1619203500$2393.73$2394.45$2393.64$2393.64300$2382.04224
1619203560$2394.82$2394.82$2394.82$2394.82100$2382.057536
1619203680$2395.10$2395.10$2395.00$2395.00234$2382.107013
1619203740$2396.135$2397.33$2395.40$2396.1051,208$2382.373022
1619203800$2397.26$2398.80$2396.105$2398.80500$2382.518145
1619203860$2398.83$2398.88$2398.83$2398.88200$2382.615384
1619203920$2399.45$2402.07$2399.45$2401.331,322$2382.910966
1619203980$2402.18$2402.18$2401.19$2401.19300$2383.011605
1619204040$2402.8275$2402.8275$2402.8275$2402.8275100$2383.046294
1619204280$2403.08$2404.33$2402.41$2402.792,215$2383.688062
1619204340$2400.99$2401.86$2400.99$2401.61439$2383.801772
1619204400$2400.00$2400.00$2400.00$2400.00316$2383.876621
1619204520$2403.83$2403.83$2400.93$2400.93200$2383.929608
1619204580$2400.00$2400.00$2400.00$2400.00100$2384.018284
1619204700$2397.4475$2397.4475$2397.4475$2397.4475100$2383.974092
1619204820$2398.40$2398.41$2398.36$2398.36400$2384.069054
1619204880$2398.58$2398.58$2398.58$2398.58100$2384.077661
1619205000$2398.48$2398.48$2397.37$2397.82300$2384.146703
1619205180$2397.00$2397.00$2397.00$2397.00100$2384.159096
1619205240$2398.15$2398.80$2398.15$2398.80200$2384.20986
1619205300$2397.93$2397.93$2395.25$2395.25912$2384.387113
1619205600$2394.6875$2394.6875$2394.6875$2394.6875100$2384.384943
1619205900$2395.00$2395.61$2395.00$2395.61200$2384.419502
1619205960$2397.215$2397.215$2395.66$2395.66300$2384.469264
1619206020$2395.78$2395.78$2395.78$2395.78100$2384.476157
1619206140$2395.67$2396.50$2395.29$2395.29500$2384.556206
1619206200$2396.37$2396.47$2396.37$2396.47200$2384.618747
1619206320$2396.31$2396.31$2395.01$2395.01300$2384.636975
1619206440$2396.36$2396.50$2396.36$2396.50500$2384.715696
1619206560$2398.565$2398.565$2397.60$2397.60400$2384.80444
1619206680$2396.17$2396.17$2396.17$2396.17100$2384.804154
1619206740$2396.55$2396.64$2395.03$2395.03300$2384.851168
1619206980$2395.78$2395.78$2392.57$2392.57300$2384.897914
1619207100$2393.395$2393.395$2392.355$2392.355200$2384.919838
1619207160$2391.75$2391.75$2391.75$2391.75100$2384.943867
1619207220$2392.64$2393.02$2392.07$2393.02400$2384.970836
1619207400$2393.67$2397.26$2393.02$2397.26600$2385.053448
1619207460$2395.34$2396.89$2395.34$2396.89400$2385.105459
1619207520$2398.475$2398.475$2396.85$2396.85200$2385.13323
1619207580$2397.03$2399.72$2397.03$2397.951,300$2385.355086
1619207640$2397.27$2398.96$2397.27$2398.17700$2385.476813
1619207700$2397.33$2399.06$2395.13$2395.13900$2385.608712
1619207760$2394.78$2394.78$2392.82$2394.41700$2385.67902
1619207820$2395.84$2396.56$2395.25$2396.28600$2385.757839
1619207880$2394.16$2394.16$2393.825$2393.825370$2385.791939
1619207940$2394.58$2395.03$2392.84$2392.842,100$2385.997284
1619208000$2395.43$2395.43$2395.43$2395.4330,901$2388.690265
1619208060$2395.43$2395.43$2395.43$2395.43108$2388.693249
1619208120$2395.43$2395.43$2395.43$2395.43952$2388.724809
1619208180$2395.429$2395.429$2395.429$2395.429589$2388.745102
1619215080$2395.43$2395.43$2395.43$2395.43324$2388.579954