BKNG Historical Intraday Prices
One-Minute OHLCV Data From April 27, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1619530200 | $2458.00 | $2458.00 | $2458.00 | $2458.00 | 2,454 | $2458.453839 |
| 1619530320 | $2460.95 | $2460.95 | $2460.95 | $2460.95 | 700 | $2458.747098 |
| 1619530380 | $2463.77 | $2463.77 | $2463.77 | $2463.77 | 100 | $2458.824618 |
| 1619530440 | $2460.585 | $2461.73 | $2458.20 | $2460.129 | 1,300 | $2459.040382 |
| 1619530500 | $2459.545 | $2459.56 | $2457.60 | $2457.60 | 900 | $2458.982941 |
| 1619530560 | $2457.59 | $2458.75 | $2451.3425 | $2451.3425 | 680 | $2458.692313 |
| 1619530620 | $2451.235 | $2452.80 | $2451.235 | $2452.80 | 200 | $2458.404247 |
| 1619530680 | $2447.67 | $2449.725 | $2442.00 | $2442.00 | 500 | $2457.688924 |
| 1619530740 | $2446.66 | $2447.02 | $2446.66 | $2446.775 | 500 | $2456.952332 |
| 1619530800 | $2450.00 | $2450.86 | $2449.23 | $2450.86 | 300 | $2456.614522 |
| 1619530860 | $2453.39 | $2453.69 | $2453.39 | $2453.69 | 200 | $2456.597206 |
| 1619530920 | $2453.009 | $2453.009 | $2453.009 | $2453.009 | 100 | $2456.554109 |
| 1619530980 | $2451.54 | $2451.54 | $2451.54 | $2451.54 | 100 | $2456.412203 |
| 1619531100 | $2455.87 | $2458.22 | $2455.84 | $2455.84 | 400 | $2456.490432 |
| 1619531160 | $2456.21 | $2456.21 | $2456.21 | $2456.21 | 100 | $2456.477643 |
| 1619531220 | $2456.60 | $2458.25 | $2456.60 | $2458.25 | 600 | $2456.610823 |
| 1619531280 | $2459.19 | $2459.19 | $2458.71 | $2458.86 | 1,668 | $2456.952067 |
| 1619531340 | $2456.83 | $2456.83 | $2453.29 | $2453.29 | 500 | $2456.871556 |
| 1619531400 | $2457.31 | $2457.31 | $2457.31 | $2457.31 | 100 | $2456.877893 |
| 1619531460 | $2455.53 | $2457.37 | $2455.03 | $2455.44 | 1,025 | $2456.786339 |
| 1619531520 | $2454.35 | $2456.91 | $2452.19 | $2452.19 | 1,100 | $2456.646861 |
| 1619531640 | $2453.00 | $2454.00 | $2453.00 | $2453.48 | 410 | $2456.579352 |
| 1619531700 | $2457.23 | $2457.23 | $2455.33 | $2455.33 | 200 | $2456.552573 |
| 1619531760 | $2453.52 | $2453.52 | $2453.52 | $2453.52 | 100 | $2456.551034 |
| 1619531820 | $2454.905 | $2454.905 | $2454.90 | $2454.90 | 200 | $2456.524908 |
| 1619531880 | $2456.11 | $2459.83 | $2455.22 | $2455.22 | 400 | $2456.510771 |
| 1619531940 | $2455.00 | $2455.125 | $2453.26 | $2453.26 | 600 | $2456.411464 |
| 1619532000 | $2451.85 | $2451.85 | $2447.195 | $2447.195 | 500 | $2456.203964 |
| 1619532060 | $2444.47 | $2446.23 | $2444.465 | $2446.22 | 700 | $2455.743598 |
| 1619532120 | $2444.965 | $2445.01 | $2444.965 | $2445.01 | 200 | $2455.625339 |
| 1619532240 | $2446.12 | $2446.12 | $2446.12 | $2446.12 | 100 | $2455.568049 |
| 1619532300 | $2450.00 | $2450.00 | $2450.00 | $2450.00 | 100 | $2455.529067 |
| 1619532420 | $2447.47 | $2450.31 | $2447.47 | $2450.31 | 300 | $2455.389527 |
| 1619532480 | $2450.04 | $2450.4316 | $2450.00 | $2450.4316 | 330 | $2455.315849 |
| 1619532540 | $2448.64 | $2449.97 | $2448.64 | $2449.97 | 300 | $2455.222555 |
| 1619532600 | $2449.995 | $2449.995 | $2446.67 | $2446.67 | 650 | $2454.956271 |
| 1619532720 | $2445.00 | $2445.00 | $2444.01 | $2444.01 | 200 | $2454.850635 |
| 1619532780 | $2444.05 | $2446.92 | $2444.05 | $2446.92 | 300 | $2454.681477 |
| 1619532900 | $2448.35 | $2448.7125 | $2446.75 | $2446.75 | 400 | $2454.505168 |
| 1619532960 | $2444.14 | $2446.405 | $2441.67 | $2446.405 | 400 | $2454.381737 |
| 1619533080 | $2444.25 | $2444.25 | $2444.25 | $2444.25 | 100 | $2454.330911 |
| 1619533140 | $2444.00 | $2445.96 | $2443.27 | $2445.96 | 500 | $2454.007633 |
| 1619533260 | $2446.495 | $2447.86 | $2446.495 | $2447.86 | 200 | $2454.023724 |
| 1619533320 | $2452.43 | $2452.43 | $2452.43 | $2452.43 | 100 | $2454.014062 |
| 1619533560 | $2448.47 | $2448.99 | $2447.965 | $2447.965 | 1,500 | $2453.671658 |
| 1619533680 | $2448.10 | $2448.10 | $2448.10 | $2448.10 | 100 | $2453.633903 |
| 1619533740 | $2449.645 | $2449.645 | $2449.29 | $2449.29 | 200 | $2453.60963 |
| 1619533800 | $2453.74 | $2453.74 | $2453.74 | $2453.74 | 100 | $2453.610372 |
| 1619533980 | $2448.43 | $2448.43 | $2448.43 | $2448.43 | 100 | $2453.579738 |
| 1619534100 | $2451.21 | $2451.21 | $2451.21 | $2451.21 | 300 | $2453.55493 |
| 1619534160 | $2450.96 | $2450.96 | $2450.95 | $2450.95 | 200 | $2453.527033 |
| 1619534220 | $2448.685 | $2448.685 | $2445.00 | $2445.00 | 400 | $2453.43161 |
| 1619534280 | $2449.74 | $2449.74 | $2449.74 | $2449.74 | 100 | $2453.397345 |
| 1619534400 | $2444.76 | $2447.68 | $2444.76 | $2447.68 | 200 | $2453.360543 |
| 1619534640 | $2451.42 | $2451.42 | $2451.42 | $2451.42 | 100 | $2453.342836 |
| 1619534820 | $2454.29 | $2454.29 | $2454.29 | $2454.29 | 100 | $2453.351812 |
| 1619534940 | $2451.0654 | $2451.0654 | $2451.0654 | $2451.0654 | 155 | $2453.342877 |
| 1619535000 | $2450.44 | $2450.92 | $2450.44 | $2450.92 | 300 | $2453.264834 |
| 1619535060 | $2447.6009 | $2447.6009 | $2447.6009 | $2447.6009 | 154 | $2453.26274 |
| 1619535240 | $2451.685 | $2451.685 | $2451.685 | $2451.685 | 100 | $2453.256436 |
| 1619535300 | $2451.685 | $2451.685 | $2449.34 | $2449.34 | 200 | $2453.234308 |
| 1619535360 | $2451.07 | $2451.07 | $2451.07 | $2451.07 | 351 | $2453.204962 |
| 1619535480 | $2456.915 | $2456.915 | $2456.915 | $2456.915 | 100 | $2453.219441 |
| 1619535720 | $2461.57 | $2461.57 | $2461.57 | $2461.57 | 100 | $2453.251819 |
| 1619535840 | $2455.10 | $2455.10 | $2455.10 | $2455.10 | 100 | $2453.264068 |
| 1619536200 | $2455.00 | $2459.16 | $2455.00 | $2456.355 | 500 | $2453.327279 |
| 1619536260 | $2454.48 | $2454.48 | $2454.46 | $2454.46 | 200 | $2453.335878 |
| 1619536320 | $2454.20 | $2454.37 | $2454.20 | $2454.37 | 300 | $2453.346751 |
| 1619536380 | $2458.22 | $2458.22 | $2458.22 | $2458.22 | 100 | $2453.364816 |
| 1619536440 | $2456.44 | $2456.44 | $2456.42 | $2456.42 | 400 | $2453.409564 |
| 1619536500 | $2456.425 | $2456.425 | $2456.425 | $2456.425 | 100 | $2453.420889 |
| 1619536560 | $2458.08 | $2458.08 | $2458.08 | $2458.08 | 100 | $2453.466309 |
| 1619536620 | $2462.81 | $2462.81 | $2462.81 | $2462.81 | 100 | $2453.474146 |
| 1619536800 | $2461.83 | $2461.83 | $2458.815 | $2460.655 | 900 | $2453.69523 |
| 1619536860 | $2460.725 | $2461.29 | $2460.725 | $2461.29 | 200 | $2453.747737 |
| 1619536980 | $2462.76 | $2462.76 | $2462.76 | $2462.76 | 100 | $2453.77765 |
| 1619537040 | $2460.10 | $2460.10 | $2459.995 | $2459.995 | 200 | $2453.874882 |
| 1619537160 | $2456.49 | $2458.74 | $2456.345 | $2456.345 | 400 | $2453.877739 |
| 1619537220 | $2458.36 | $2458.36 | $2458.36 | $2458.36 | 109 | $2453.886742 |
| 1619537520 | $2454.605 | $2454.605 | $2454.605 | $2454.605 | 100 | $2453.888863 |
| 1619537700 | $2456.80 | $2456.80 | $2456.80 | $2456.80 | 100 | $2453.917512 |
| 1619537760 | $2457.93 | $2457.93 | $2457.93 | $2457.93 | 100 | $2453.914242 |
| 1619537820 | $2458.35 | $2458.35 | $2456.56 | $2457.66 | 400 | $2453.960467 |
| 1619537880 | $2456.615 | $2456.615 | $2456.615 | $2456.615 | 100 | $2453.968896 |
| 1619537940 | $2457.8407 | $2458.30 | $2457.8407 | $2458.30 | 202 | $2454.005706 |
| 1619538000 | $2458.44 | $2458.44 | $2458.44 | $2458.44 | 100 | $2454.013071 |
| 1619538480 | $2460.79 | $2460.79 | $2460.79 | $2460.79 | 100 | $2454.041061 |
| 1619538660 | $2462.90 | $2462.90 | $2462.90 | $2462.90 | 100 | $2454.064645 |
| 1619538840 | $2463.78 | $2463.78 | $2463.78 | $2463.78 | 100 | $2454.092104 |
| 1619538900 | $2464.87 | $2466.97 | $2464.45 | $2466.97 | 1,050 | $2454.465654 |
| 1619538960 | $2465.40 | $2467.03 | $2461.94 | $2464.34 | 4,800 | $2455.825042 |
| 1619539080 | $2462.10 | $2462.395 | $2462.10 | $2462.395 | 1,553 | $2456.085001 |
| 1619539260 | $2469.10 | $2469.12 | $2466.50 | $2468.66 | 700 | $2456.306378 |
| 1619539440 | $2465.325 | $2465.325 | $2465.20 | $2465.20 | 200 | $2456.412307 |
| 1619539860 | $2462.95 | $2463.02 | $2462.00 | $2462.00 | 400 | $2456.414267 |
| 1619540280 | $2459.77 | $2460.98 | $2459.35 | $2459.35 | 500 | $2456.463383 |
| 1619540340 | $2458.08 | $2458.08 | $2458.08 | $2458.08 | 229 | $2456.462398 |
| 1619540520 | $2456.83 | $2456.83 | $2456.83 | $2456.83 | 100 | $2456.455181 |
| 1619540640 | $2457.71 | $2457.71 | $2457.71 | $2457.71 | 100 | $2456.466448 |
| 1619540820 | $2457.97 | $2457.98 | $2457.97 | $2457.98 | 200 | $2456.477537 |
| 1619541240 | $2457.085 | $2457.085 | $2457.085 | $2457.085 | 200 | $2456.476499 |
| 1619541660 | $2456.98 | $2456.98 | $2456.39 | $2456.39 | 400 | $2456.477287 |
| 1619541780 | $2454.01 | $2454.01 | $2454.01 | $2454.01 | 100 | $2456.469233 |
| 1619541900 | $2453.71 | $2453.71 | $2453.71 | $2453.71 | 100 | $2456.464706 |
| 1619542380 | $2452.66 | $2452.66 | $2452.51 | $2452.51 | 200 | $2456.433864 |
| 1619542800 | $2452.81 | $2452.81 | $2452.81 | $2452.81 | 100 | $2456.42795 |
| 1619542860 | $2453.23 | $2453.23 | $2453.23 | $2453.23 | 100 | $2456.430045 |
| 1619543160 | $2458.25 | $2458.25 | $2458.25 | $2458.25 | 400 | $2456.448691 |
| 1619543220 | $2457.45 | $2457.45 | $2456.92 | $2456.92 | 200 | $2456.45267 |
| 1619543400 | $2458.815 | $2458.815 | $2458.815 | $2458.815 | 100 | $2456.457663 |
| 1619543460 | $2458.4504 | $2458.4504 | $2458.4504 | $2458.4504 | 843 | $2456.496965 |
| 1619544000 | $2459.44 | $2459.44 | $2459.44 | $2459.44 | 100 | $2456.503075 |
| 1619544300 | $2461.79 | $2461.79 | $2459.20 | $2459.20 | 200 | $2456.52103 |
| 1619544540 | $2459.00 | $2459.00 | $2459.00 | $2459.00 | 299 | $2456.540294 |
| 1619544660 | $2458.76 | $2458.76 | $2458.76 | $2458.76 | 1,017 | $2456.588006 |
| 1619544780 | $2457.25 | $2457.25 | $2452.88 | $2452.88 | 400 | $2456.574519 |
| 1619544960 | $2452.49 | $2452.49 | $2452.49 | $2452.49 | 100 | $2456.566647 |
| 1619545500 | $2452.79 | $2452.79 | $2452.79 | $2452.79 | 100 | $2456.554714 |
| 1619545620 | $2452.72 | $2452.72 | $2452.51 | $2452.51 | 300 | $2456.532891 |
| 1619545680 | $2452.51 | $2453.25 | $2452.51 | $2453.25 | 400 | $2456.499592 |
| 1619545860 | $2455.845 | $2455.845 | $2455.845 | $2455.845 | 200 | $2456.499953 |
| 1619545920 | $2456.895 | $2456.895 | $2456.895 | $2456.895 | 100 | $2456.500793 |
| 1619546040 | $2456.68 | $2456.68 | $2456.68 | $2456.68 | 100 | $2456.501797 |
| 1619546220 | $2457.52 | $2457.52 | $2457.52 | $2457.52 | 100 | $2456.503956 |
| 1619546340 | $2457.1428 | $2457.1428 | $2457.1428 | $2457.1428 | 100 | $2456.506087 |
| 1619546460 | $2456.48 | $2456.655 | $2455.62 | $2455.62 | 400 | $2456.499436 |
| 1619547120 | $2456.17 | $2456.17 | $2456.17 | $2456.17 | 100 | $2456.500053 |
| 1619547180 | $2456.17 | $2456.17 | $2456.17 | $2456.17 | 100 | $2456.501825 |
| 1619547240 | $2456.02 | $2457.67 | $2456.02 | $2457.67 | 200 | $2456.502634 |
| 1619547300 | $2456.295 | $2456.295 | $2456.295 | $2456.295 | 268 | $2456.501471 |
| 1619547360 | $2456.28 | $2456.28 | $2456.28 | $2456.28 | 100 | $2456.500897 |
| 1619547420 | $2454.81 | $2454.81 | $2453.86 | $2453.86 | 200 | $2456.491665 |
| 1619547600 | $2453.72 | $2453.72 | $2453.72 | $2453.72 | 100 | $2456.485337 |
| 1619547720 | $2453.12 | $2453.12 | $2453.12 | $2453.12 | 100 | $2456.473075 |
| 1619547780 | $2455.44 | $2455.62 | $2455.44 | $2455.62 | 200 | $2456.473891 |
| 1619548020 | $2457.52 | $2457.52 | $2457.52 | $2457.52 | 100 | $2456.478528 |
| 1619548080 | $2458.145 | $2458.145 | $2458.145 | $2458.145 | 200 | $2456.484496 |
| 1619548320 | $2459.07 | $2460.57 | $2459.07 | $2460.57 | 200 | $2456.498511 |
| 1619548500 | $2460.74 | $2461.79 | $2460.74 | $2461.79 | 563 | $2456.551015 |
| 1619548560 | $2462.95 | $2463.85 | $2462.95 | $2463.14 | 400 | $2456.603012 |
| 1619548620 | $2463.08 | $2463.08 | $2462.18 | $2462.18 | 400 | $2456.651867 |
| 1619548800 | $2461.63 | $2461.63 | $2461.63 | $2461.63 | 100 | $2456.661214 |
| 1619548860 | $2461.16 | $2461.16 | $2461.16 | $2461.16 | 100 | $2456.673402 |
| 1619549340 | $2461.18 | $2461.18 | $2461.18 | $2461.18 | 100 | $2456.683357 |
| 1619549400 | $2459.09 | $2460.545 | $2458.94 | $2460.545 | 400 | $2456.700761 |
| 1619549460 | $2458.94 | $2458.94 | $2458.72 | $2458.72 | 300 | $2456.712132 |
| 1619549520 | $2455.765 | $2455.765 | $2455.765 | $2455.765 | 100 | $2456.70805 |
| 1619549640 | $2452.99 | $2454.29 | $2452.99 | $2454.19 | 300 | $2456.692594 |
| 1619549760 | $2454.50 | $2454.50 | $2454.50 | $2454.50 | 100 | $2456.688909 |
| 1619550000 | $2453.43 | $2455.00 | $2453.42 | $2455.00 | 900 | $2456.6464 |
| 1619550060 | $2456.14 | $2456.49 | $2452.00 | $2452.00 | 2,488 | $2456.609123 |
| 1619550300 | $2452.415 | $2452.415 | $2452.415 | $2452.415 | 100 | $2456.602893 |
| 1619550660 | $2449.76 | $2449.76 | $2449.76 | $2449.76 | 100 | $2456.584659 |
| 1619550780 | $2451.08 | $2453.16 | $2451.08 | $2453.16 | 200 | $2456.573711 |
| 1619550900 | $2452.605 | $2452.605 | $2452.605 | $2452.605 | 200 | $2456.557139 |
| 1619550960 | $2452.60 | $2452.60 | $2452.60 | $2452.60 | 100 | $2456.551597 |
| 1619551080 | $2454.86 | $2454.90 | $2454.86 | $2454.90 | 200 | $2456.548489 |
| 1619551140 | $2454.91 | $2456.57 | $2454.91 | $2455.19 | 2,976 | $2456.487632 |
| 1619551200 | $2452.89 | $2453.91 | $2452.60 | $2452.60 | 300 | $2456.45916 |
| 1619551440 | $2451.22 | $2451.22 | $2451.22 | $2451.22 | 100 | $2456.462377 |
| 1619551620 | $2450.17 | $2450.17 | $2449.82 | $2450.12 | 570 | $2456.3904 |
| 1619551680 | $2448.63 | $2448.63 | $2448.38 | $2448.38 | 200 | $2456.358974 |
| 1619551740 | $2448.61 | $2448.62 | $2448.61 | $2448.62 | 200 | $2456.343249 |
| 1619551860 | $2449.20 | $2449.20 | $2449.20 | $2449.20 | 100 | $2456.317344 |
| 1619551980 | $2452.23 | $2452.23 | $2452.07 | $2452.07 | 400 | $2456.306388 |
| 1619552100 | $2453.42 | $2453.42 | $2453.01 | $2453.01 | 200 | $2456.301699 |
| 1619552160 | $2454.925 | $2454.925 | $2454.925 | $2454.925 | 100 | $2456.299124 |
| 1619552220 | $2454.0113 | $2454.0113 | $2454.0113 | $2454.0113 | 150 | $2456.292853 |
| 1619552280 | $2453.64 | $2453.85 | $2453.64 | $2453.85 | 300 | $2456.280141 |
| 1619552340 | $2455.00 | $2455.24 | $2454.80 | $2454.80 | 1,356 | $2456.254732 |
| 1619552400 | $2455.44 | $2456.19 | $2452.87 | $2453.115 | 2,260 | $2456.218044 |
| 1619552460 | $2452.89 | $2452.89 | $2452.89 | $2452.89 | 100 | $2456.205063 |
| 1619552520 | $2452.11 | $2452.11 | $2452.11 | $2452.11 | 100 | $2456.200885 |
| 1619552580 | $2453.295 | $2453.295 | $2453.295 | $2453.295 | 100 | $2456.20235 |
| 1619552640 | $2450.94 | $2452.79 | $2450.94 | $2452.79 | 200 | $2456.186213 |
| 1619552700 | $2453.93 | $2454.12 | $2453.93 | $2454.12 | 200 | $2456.181332 |
| 1619552760 | $2454.26 | $2454.26 | $2454.26 | $2454.26 | 100 | $2456.179701 |
| 1619552820 | $2453.98 | $2453.98 | $2453.98 | $2453.98 | 100 | $2456.176413 |
| 1619552880 | $2455.00 | $2455.56 | $2455.00 | $2455.56 | 1,628 | $2456.156742 |
| 1619552940 | $2455.55 | $2455.55 | $2455.55 | $2455.55 | 100 | $2456.156021 |
| 1619553000 | $2455.56 | $2461.75 | $2454.85 | $2457.20 | 6,266 | $2456.165617 |
| 1619553060 | $2460.45 | $2460.45 | $2459.30 | $2459.30 | 200 | $2456.177072 |
| 1619553120 | $2460.37 | $2460.37 | $2456.81 | $2457.63 | 1,592 | $2456.225985 |
| 1619553180 | $2458.11 | $2459.64 | $2457.83 | $2459.64 | 803 | $2456.264452 |
| 1619553240 | $2462.39 | $2464.40 | $2460.83 | $2462.00 | 3,066 | $2456.493078 |
| 1619553300 | $2462.97 | $2463.52 | $2462.97 | $2463.52 | 306 | $2456.527026 |
| 1619553360 | $2465.215 | $2465.74 | $2464.61 | $2465.50 | 600 | $2456.583883 |
| 1619553420 | $2465.78 | $2466.49 | $2465.07 | $2465.07 | 704 | $2456.659174 |
| 1619553480 | $2465.03 | $2466.73 | $2465.03 | $2466.73 | 1,000 | $2456.778074 |
| 1619553540 | $2465.72 | $2466.62 | $2461.72 | $2461.72 | 1,500 | $2456.924312 |
| 1619553600 | $2464.15 | $2464.15 | $2464.15 | $2464.15 | 24,355 | $2458.567299 |
| 1619553660 | $2464.15 | $2464.15 | $2464.15 | $2464.15 | 202 | $2458.57883 |
| 1619555880 | $2464.15 | $2464.15 | $2464.15 | $2464.15 | 865 | $2458.552544 |
| 1619557260 | $2464.15 | $2464.15 | $2464.15 | $2464.15 | 633 | $2458.546444 |
| 1619557680 | $2465.39 | $2465.39 | $2465.39 | $2465.39 | 100 | $2458.651187 |