BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 26, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619440020$2410.50$2410.50$2410.50$2410.50199$2402.150043
1619443680$2429.84$2429.84$2429.84$2429.84100$2418.429566
1619443800$2424.89$2436.485$2407.00$2430.427,295$2425.629095
1619443860$2439.26$2439.795$2434.01$2439.795700$2426.62542
1619443920$2437.50$2437.50$2437.50$2437.50100$2427.370228
1619443980$2443.45$2454.48$2443.45$2453.721,943$2431.061818
1619444040$2453.90$2456.26$2444.7626$2444.76262,200$2434.481605
1619444100$2442.18$2446.79$2434.665$2434.665600$2434.776632
1619444160$2439.84$2439.84$2436.20$2437.11766$2434.930792
1619444280$2430.04$2430.98$2430.04$2430.98200$2434.866177
1619444340$2432.45$2436.98$2432.45$2436.98400$2434.831099
1619444400$2436.4799$2436.4799$2430.74$2430.74300$2434.729207
1619444520$2428.92$2428.92$2418.755$2418.755300$2434.570605
1619444580$2424.87$2424.87$2419.33$2419.331,100$2433.813277
1619444640$2424.86$2429.85$2424.86$2429.85500$2433.663753
1619444820$2437.00$2437.00$2437.00$2437.00100$2433.70704
1619445000$2442.16$2442.43$2436.10$2442.01400$2433.853278
1619445060$2431.86$2437.35$2423.00$2423.002,191$2433.681845
1619445180$2426.16$2426.16$2426.16$2426.16100$2433.642672
1619445240$2432.5625$2436.05$2428.45$2428.451,000$2433.531998
1619445360$2435.39$2436.98$2434.37$2436.981,100$2433.627404
1619445600$2435.845$2436.325$2435.845$2436.325200$2433.650641
1619445660$2439.09$2439.09$2439.09$2439.09100$2433.69586
1619445720$2437.06$2438.00$2430.47$2430.471,009$2433.743259
1619445780$2428.00$2428.00$2425.76$2425.76420$2433.578206
1619445900$2428.54$2432.35$2428.43$2428.431,329$2433.413425
1619445960$2432.05$2434.93$2432.05$2434.93300$2433.411816
1619446140$2429.85$2431.98$2429.61$2431.71800$2433.33282
1619446440$2427.92$2427.92$2427.92$2427.92100$2433.312632
1619446500$2427.77$2427.77$2427.77$2427.77100$2433.289403
1619446620$2426.50$2426.50$2422.88$2422.88422$2433.107062
1619446920$2422.2854$2423.46$2422.2854$2423.46383$2432.981611
1619447100$2422.12$2422.12$2422.12$2422.12200$2432.898292
1619447280$2426.58$2426.58$2425.53$2425.53200$2432.882622
1619447520$2426.455$2426.455$2426.455$2426.455100$2432.856248
1619447580$2427.05$2427.05$2425.01$2425.01300$2432.777095
1619447820$2428.23$2428.23$2428.23$2428.23282$2432.73438
1619447940$2425.88$2425.88$2425.88$2425.88100$2432.699574
1619448000$2427.145$2427.145$2427.145$2427.145100$2432.687769
1619448120$2427.01$2427.01$2427.01$2427.01100$2432.648137
1619448240$2426.25$2426.46$2425.05$2425.78700$2432.50102
1619448420$2429.035$2429.035$2424.26$2424.26248$2432.449156
1619448540$2426.38$2426.49$2426.38$2426.49200$2432.372127
1619448720$2428.55$2428.55$2428.55$2428.55100$2432.381907
1619448780$2429.10$2429.10$2429.10$2429.10100$2432.381132
1619448960$2427.45$2427.45$2427.45$2427.45100$2432.335881
1619449020$2429.94$2429.94$2429.34$2429.34400$2432.322134
1619449260$2431.56$2431.56$2431.56$2431.56299$2432.319044
1619449320$2432.30$2437.60$2432.30$2437.111,000$2432.421894
1619449380$2437.34$2437.34$2435.28$2436.40400$2432.475292
1619449440$2437.27$2437.94$2437.27$2437.94200$2432.504361
1619449560$2437.42$2438.19$2437.42$2438.19200$2432.550321
1619449920$2439.26$2439.26$2439.26$2439.26100$2432.558793
1619449980$2437.09$2437.30$2437.09$2437.09400$2432.617147
1619450040$2438.545$2438.545$2438.535$2438.54600$2432.724017
1619450100$2438.535$2438.535$2437.09$2438.375488$2432.811973
1619450160$2439.95$2440.09$2438.29$2440.09733$2432.966471
1619450220$2440.12$2440.52$2439.91$2440.52674$2433.093098
1619450580$2441.85$2447.87$2441.20$2447.871,497$2433.50567
1619450640$2445.52$2447.85$2445.52$2447.85600$2433.739424
1619450760$2447.14$2453.79$2447.14$2453.791,631$2434.523337
1619450820$2450.86$2451.06$2447.81$2448.391,159$2434.882723
1619451000$2448.00$2448.67$2448.00$2448.67200$2434.939338
1619451120$2447.33$2447.33$2446.00$2446.00950$2435.210769
1619451180$2446.445$2446.445$2446.445$2446.445100$2435.237544
1619451240$2444.48$2444.48$2444.48$2444.48100$2435.261598
1619451420$2444.595$2444.595$2444.595$2444.595100$2435.281756
1619451480$2446.00$2446.00$2446.00$2446.00100$2435.32903
1619451540$2444.06$2446.695$2444.06$2446.695200$2435.364643
1619451900$2446.74$2450.47$2446.74$2450.47845$2435.617362
1619451960$2447.36$2447.36$2447.36$2447.36100$2435.636159
1619452020$2446.95$2448.015$2446.145$2448.015485$2435.772133
1619452080$2447.00$2448.20$2446.895$2447.02920$2436.036156
1619452140$2446.185$2446.185$2446.185$2446.185100$2436.030497
1619452260$2447.00$2449.00$2447.00$2447.001,750$2436.468939
1619452320$2447.00$2447.00$2447.00$2447.00100$2436.492558
1619452440$2448.13$2448.13$2448.13$2448.13103$2436.535306
1619452500$2449.24$2451.86$2449.24$2451.46600$2436.702896
1619452560$2451.95$2451.95$2451.95$2451.95200$2436.775882
1619452740$2450.42$2450.42$2450.42$2450.42100$2436.810223
1619452800$2448.9001$2448.9001$2448.9001$2448.9001100$2436.821494
1619452860$2451.995$2451.995$2451.995$2451.995100$2436.854403
1619453040$2450.03$2451.215$2450.03$2451.215200$2436.918115
1619453160$2452.44$2452.44$2452.44$2452.44100$2436.995724
1619453280$2449.85$2449.97$2449.85$2449.97200$2436.99969
1619453340$2449.76$2451.825$2449.76$2451.06300$2437.086972
1619453460$2454.045$2454.46$2452.13$2454.461,600$2437.69042
1619453520$2451.88$2451.88$2451.88$2451.88100$2437.669964
1619453580$2453.60$2453.60$2453.60$2453.60100$2437.702383
1619453640$2450.76$2450.76$2450.76$2450.76100$2437.733685
1619453820$2453.20$2454.31$2451.595$2454.311,200$2438.100641
1619454000$2453.66$2453.66$2453.66$2453.66100$2438.144429
1619454060$2455.23$2455.23$2455.23$2455.23100$2438.161726
1619454120$2453.36$2453.36$2453.36$2453.36100$2438.195654
1619454240$2456.01$2456.01$2453.97$2453.97500$2438.387107
1619454300$2453.41$2453.41$2453.41$2453.41100$2438.391326
1619454420$2454.12$2454.12$2454.12$2454.12100$2438.427572
1619454720$2456.145$2457.50$2454.62$2454.62746$2438.696803
1619454780$2453.27$2455.22$2453.00$2455.22300$2438.749099
1619454840$2450.11$2450.11$2450.11$2450.11181$2438.791625
1619454900$2453.57$2453.57$2453.57$2453.57200$2438.850167
1619455140$2454.93$2454.93$2454.93$2454.93100$2438.871114
1619455260$2455.555$2456.62$2455.21$2456.62499$2439.029542
1619455320$2456.54$2456.54$2456.54$2456.54100$2439.151701
1619455380$2456.21$2457.63$2456.21$2456.85600$2439.251855
1619455440$2455.71$2455.88$2455.17$2455.88700$2439.45929
1619455500$2457.32$2457.32$2457.32$2457.32100$2439.492957
1619455560$2457.98$2457.98$2455.17$2456.33300$2439.583217
1619455680$2455.415$2455.415$2455.415$2455.415100$2439.611616
1619455740$2455.27$2455.27$2455.27$2455.27200$2439.667897
1619455800$2454.95$2456.295$2454.95$2456.295400$2439.780801
1619455860$2456.00$2456.00$2456.00$2456.00100$2439.821865
1619455980$2454.00$2454.54$2453.89$2454.54300$2439.884733
1619456100$2453.83$2454.56$2451.42$2452.48810$2440.090634
1619456460$2452.53$2452.53$2450.86$2450.86300$2440.139968
1619456580$2450.88$2451.12$2450.87$2450.87400$2440.213172
1619456760$2451.45$2451.45$2451.25$2451.25300$2440.267598
1619456820$2451.22$2451.22$2451.22$2451.22149$2440.323653
1619456880$2454.06$2457.78$2454.06$2457.78400$2440.413649
1619456940$2455.70$2455.70$2455.66$2455.66200$2440.459336
1619457120$2455.66$2455.66$2455.66$2455.66125$2440.508415
1619457240$2455.12$2455.12$2454.63$2454.63400$2440.616304
1619457360$2452.94$2452.94$2452.94$2452.94100$2440.602801
1619457540$2454.595$2454.595$2454.595$2454.595100$2440.636271
1619457600$2455.685$2455.685$2453.79$2453.79300$2440.711516
1619457720$2451.88$2452.47$2451.88$2452.47400$2440.772515
1619457960$2454.09$2454.09$2452.22$2452.22200$2440.811459
1619458260$2450.46$2450.46$2450.46$2450.46100$2440.828946
1619458380$2452.28$2452.28$2449.95$2449.95207$2440.860549
1619458440$2451.13$2451.13$2451.13$2451.13100$2440.896436
1619458500$2452.46$2452.46$2452.46$2452.46100$2440.908638
1619458740$2451.26$2451.26$2451.26$2451.26100$2440.915023
1619458800$2451.17$2451.30$2450.2517$2451.30600$2441.009439
1619458860$2453.57$2453.99$2453.57$2453.99200$2441.052337
1619458920$2452.51$2452.51$2452.51$2452.51100$2441.081332
1619458980$2452.36$2452.36$2452.33$2452.33300$2441.122659
1619459040$2453.60$2453.60$2453.57$2453.57200$2441.162661
1619459100$2454.00$2454.00$2454.00$2454.00959$2441.373836
1619459160$2457.62$2457.62$2457.47$2457.47200$2441.406446
1619459220$2457.37$2458.00$2457.37$2457.98500$2441.534839
1619459400$2456.28$2456.36$2455.83$2456.36600$2441.673
1619459520$2455.96$2456.61$2455.96$2456.61300$2441.733267
1619459700$2455.21$2455.21$2455.21$2455.21100$2441.753811
1619459760$2456.41$2458.61$2456.41$2458.61200$2441.804477
1619459820$2456.9451$2456.9451$2456.9451$2456.9451387$2441.899105
1619460300$2457.00$2457.005$2455.06$2457.005300$2441.979103
1619460480$2457.00$2457.00$2457.00$2457.00100$2441.980269
1619460600$2455.775$2455.775$2455.775$2455.775100$2442.000848
1619460660$2457.35$2457.35$2456.115$2456.115300$2442.064233
1619460720$2457.35$2457.35$2455.86$2455.86500$2442.176674
1619460780$2455.85$2456.175$2455.85$2456.175200$2442.261403
1619460840$2457.82$2457.82$2457.82$2457.82100$2442.259305
1619461020$2457.66$2457.66$2457.66$2457.66100$2442.271139
1619461080$2457.33$2457.33$2456.93$2456.93200$2442.305601
1619461140$2456.52$2456.52$2456.52$2456.52100$2442.327137
1619461200$2455.65$2457.84$2455.65$2457.45982$2442.541917
1619461320$2455.99$2455.99$2455.94$2455.94200$2442.569601
1619461500$2457.44$2457.44$2457.44$2457.44100$2442.597755
1619461560$2457.92$2457.92$2456.2484$2457.86610$2442.720471
1619461680$2457.84$2457.84$2457.84$2457.84100$2442.761534
1619461800$2457.99$2457.99$2457.99$2457.99100$2442.793191
1619461860$2456.31$2456.31$2456.31$2456.31100$2442.787832
1619461920$2456.98$2456.98$2456.98$2456.98100$2442.813098
1619461980$2457.82$2457.82$2456.16$2456.16200$2442.842737
1619462100$2454.50$2454.91$2453.615$2453.615982$2443.007258
1619462280$2450.705$2450.705$2450.705$2450.705100$2443.011968
1619462340$2447.3701$2447.3701$2447.3701$2447.3701300$2443.030468
1619462400$2447.535$2447.535$2447.535$2447.535100$2443.036361
1619462460$2447.77$2447.77$2447.77$2447.77100$2443.044576
1619462520$2447.60$2447.60$2446.62$2446.93600$2443.085156
1619462760$2448.13$2448.13$2448.13$2448.13100$2443.087999
1619462820$2449.44$2449.44$2449.44$2449.44100$2443.091371
1619462880$2448.785$2448.785$2448.785$2448.785100$2443.104756
1619463300$2445.55$2445.55$2445.55$2445.55100$2443.10275
1619463420$2450.72$2450.72$2450.10$2450.10200$2443.127662
1619463660$2449.145$2449.145$2449.145$2449.145100$2443.131559
1619463720$2448.7503$2448.7503$2448.7503$2448.7503100$2443.140741
1619463840$2450.24$2450.24$2450.24$2450.24100$2443.148666
1619463900$2450.28$2450.76$2450.28$2450.76200$2443.174675
1619464020$2450.00$2451.99$2450.00$2451.99200$2443.188834
1619464080$2449.625$2449.625$2449.625$2449.625100$2443.197344
1619464140$2451.955$2451.955$2451.955$2451.955100$2443.20923
1619464200$2452.00$2452.00$2452.00$2452.00100$2443.2359
1619464260$2453.08$2453.08$2453.08$2453.08100$2443.235367
1619464320$2453.80$2453.80$2453.80$2453.80100$2443.253406
1619464500$2454.96$2454.99$2454.96$2454.99300$2443.302025
1619464560$2455.88$2456.025$2455.88$2456.025300$2443.345969
1619464620$2458.01$2458.73$2457.89$2458.15791,161$2443.582754
1619464800$2456.64$2456.64$2455.13$2455.13500$2443.650527
1619464980$2453.27$2453.44$2452.66$2452.66700$2443.735657
1619465040$2454.00$2454.00$2454.00$2454.00200$2443.774716
1619465100$2454.65$2456.52$2454.65$2456.52200$2443.799277
1619465160$2455.57$2455.57$2455.57$2455.57100$2443.87343
1619465220$2453.70$2453.70$2453.70$2453.70150$2443.828079
1619465280$2455.735$2455.735$2455.735$2455.735100$2443.844114
1619465340$2455.16$2455.16$2450.24$2450.24300$2443.876582
1619465400$2448.5704$2449.80$2448.5704$2449.80250$2443.895578
1619465460$2447.625$2450.635$2447.625$2450.635200$2443.907079
1619465520$2449.66$2450.62$2449.66$2450.62200$2443.933141
1619465640$2451.78$2451.78$2451.78$2451.78100$2443.935269
1619465700$2453.68$2455.16$2453.68$2455.16200$2443.958252
1619465760$2455.32$2455.32$2455.32$2455.32100$2443.981752
1619465880$2454.68$2457.325$2454.68$2457.325300$2444.01827
1619465940$2453.99$2453.99$2452.53$2452.53300$2444.057111
1619466000$2451.325$2454.78$2451.325$2454.78300$2444.091808
1619466060$2451.16$2454.58$2451.16$2454.58200$2444.112114
1619466120$2452.50$2455.48$2452.26$2454.49500$2444.16822
1619466240$2453.0701$2455.68$2453.0701$2455.68300$2444.204653
1619466300$2453.07$2454.32$2453.07$2454.32300$2444.262512
1619466360$2454.925$2456.46$2454.925$2456.46200$2444.278758
1619466420$2454.46$2456.16$2454.46$2456.16200$2444.30188
1619466480$2455.0805$2455.0805$2453.61$2453.61300$2444.329047
1619466540$2454.98$2454.98$2452.02$2452.02300$2444.367204
1619466600$2453.61$2457.09$2452.94$2457.021,000$2444.490172
1619466660$2456.975$2457.76$2456.28$2457.11500$2444.558711
1619466720$2457.14$2457.485$2457.14$2457.485200$2444.58874
1619466780$2458.21$2458.21$2455.34$2456.531,700$2444.830774
1619466840$2456.39$2458.58$2456.18$2456.221,680$2445.077435
1619466900$2456.03$2459.00$2456.03$2456.222,890$2445.470508
1619466960$2456.56$2456.715$2455.23$2455.78600$2445.554559
1619467020$2456.86$2458.385$2455.97$2457.921,600$2445.722728
1619467080$2457.84$2460.00$2457.06$2460.002,600$2446.084552
1619467140$2459.1235$2460.93$2457.33$2458.252,576$2446.444597
1619467200$2458.25$2458.25$2458.25$2458.2539,376$2450.411194
1619467320$2458.25$2458.25$2458.25$2458.25486$2450.425921
1619467800$2458.25$2458.25$2458.25$2458.25600$2450.44137
1619468760$2459.00$2459.00$2459.00$2459.00800$2449.843931
1619475840$2458.25$2458.25$2458.25$2458.25275$2449.827568
1619475960$2458.25$2458.25$2458.25$2458.25290$2449.835137