BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 27, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619530200$2458.00$2458.00$2458.00$2458.002,454$2458.453839
1619530320$2460.95$2460.95$2460.95$2460.95700$2458.747098
1619530380$2463.77$2463.77$2463.77$2463.77100$2458.824618
1619530440$2460.585$2461.73$2458.20$2460.1291,300$2459.040382
1619530500$2459.545$2459.56$2457.60$2457.60900$2458.982941
1619530560$2457.59$2458.75$2451.3425$2451.3425680$2458.692313
1619530620$2451.235$2452.80$2451.235$2452.80200$2458.404247
1619530680$2447.67$2449.725$2442.00$2442.00500$2457.688924
1619530740$2446.66$2447.02$2446.66$2446.775500$2456.952332
1619530800$2450.00$2450.86$2449.23$2450.86300$2456.614522
1619530860$2453.39$2453.69$2453.39$2453.69200$2456.597206
1619530920$2453.009$2453.009$2453.009$2453.009100$2456.554109
1619530980$2451.54$2451.54$2451.54$2451.54100$2456.412203
1619531100$2455.87$2458.22$2455.84$2455.84400$2456.490432
1619531160$2456.21$2456.21$2456.21$2456.21100$2456.477643
1619531220$2456.60$2458.25$2456.60$2458.25600$2456.610823
1619531280$2459.19$2459.19$2458.71$2458.861,668$2456.952067
1619531340$2456.83$2456.83$2453.29$2453.29500$2456.871556
1619531400$2457.31$2457.31$2457.31$2457.31100$2456.877893
1619531460$2455.53$2457.37$2455.03$2455.441,025$2456.786339
1619531520$2454.35$2456.91$2452.19$2452.191,100$2456.646861
1619531640$2453.00$2454.00$2453.00$2453.48410$2456.579352
1619531700$2457.23$2457.23$2455.33$2455.33200$2456.552573
1619531760$2453.52$2453.52$2453.52$2453.52100$2456.551034
1619531820$2454.905$2454.905$2454.90$2454.90200$2456.524908
1619531880$2456.11$2459.83$2455.22$2455.22400$2456.510771
1619531940$2455.00$2455.125$2453.26$2453.26600$2456.411464
1619532000$2451.85$2451.85$2447.195$2447.195500$2456.203964
1619532060$2444.47$2446.23$2444.465$2446.22700$2455.743598
1619532120$2444.965$2445.01$2444.965$2445.01200$2455.625339
1619532240$2446.12$2446.12$2446.12$2446.12100$2455.568049
1619532300$2450.00$2450.00$2450.00$2450.00100$2455.529067
1619532420$2447.47$2450.31$2447.47$2450.31300$2455.389527
1619532480$2450.04$2450.4316$2450.00$2450.4316330$2455.315849
1619532540$2448.64$2449.97$2448.64$2449.97300$2455.222555
1619532600$2449.995$2449.995$2446.67$2446.67650$2454.956271
1619532720$2445.00$2445.00$2444.01$2444.01200$2454.850635
1619532780$2444.05$2446.92$2444.05$2446.92300$2454.681477
1619532900$2448.35$2448.7125$2446.75$2446.75400$2454.505168
1619532960$2444.14$2446.405$2441.67$2446.405400$2454.381737
1619533080$2444.25$2444.25$2444.25$2444.25100$2454.330911
1619533140$2444.00$2445.96$2443.27$2445.96500$2454.007633
1619533260$2446.495$2447.86$2446.495$2447.86200$2454.023724
1619533320$2452.43$2452.43$2452.43$2452.43100$2454.014062
1619533560$2448.47$2448.99$2447.965$2447.9651,500$2453.671658
1619533680$2448.10$2448.10$2448.10$2448.10100$2453.633903
1619533740$2449.645$2449.645$2449.29$2449.29200$2453.60963
1619533800$2453.74$2453.74$2453.74$2453.74100$2453.610372
1619533980$2448.43$2448.43$2448.43$2448.43100$2453.579738
1619534100$2451.21$2451.21$2451.21$2451.21300$2453.55493
1619534160$2450.96$2450.96$2450.95$2450.95200$2453.527033
1619534220$2448.685$2448.685$2445.00$2445.00400$2453.43161
1619534280$2449.74$2449.74$2449.74$2449.74100$2453.397345
1619534400$2444.76$2447.68$2444.76$2447.68200$2453.360543
1619534640$2451.42$2451.42$2451.42$2451.42100$2453.342836
1619534820$2454.29$2454.29$2454.29$2454.29100$2453.351812
1619534940$2451.0654$2451.0654$2451.0654$2451.0654155$2453.342877
1619535000$2450.44$2450.92$2450.44$2450.92300$2453.264834
1619535060$2447.6009$2447.6009$2447.6009$2447.6009154$2453.26274
1619535240$2451.685$2451.685$2451.685$2451.685100$2453.256436
1619535300$2451.685$2451.685$2449.34$2449.34200$2453.234308
1619535360$2451.07$2451.07$2451.07$2451.07351$2453.204962
1619535480$2456.915$2456.915$2456.915$2456.915100$2453.219441
1619535720$2461.57$2461.57$2461.57$2461.57100$2453.251819
1619535840$2455.10$2455.10$2455.10$2455.10100$2453.264068
1619536200$2455.00$2459.16$2455.00$2456.355500$2453.327279
1619536260$2454.48$2454.48$2454.46$2454.46200$2453.335878
1619536320$2454.20$2454.37$2454.20$2454.37300$2453.346751
1619536380$2458.22$2458.22$2458.22$2458.22100$2453.364816
1619536440$2456.44$2456.44$2456.42$2456.42400$2453.409564
1619536500$2456.425$2456.425$2456.425$2456.425100$2453.420889
1619536560$2458.08$2458.08$2458.08$2458.08100$2453.466309
1619536620$2462.81$2462.81$2462.81$2462.81100$2453.474146
1619536800$2461.83$2461.83$2458.815$2460.655900$2453.69523
1619536860$2460.725$2461.29$2460.725$2461.29200$2453.747737
1619536980$2462.76$2462.76$2462.76$2462.76100$2453.77765
1619537040$2460.10$2460.10$2459.995$2459.995200$2453.874882
1619537160$2456.49$2458.74$2456.345$2456.345400$2453.877739
1619537220$2458.36$2458.36$2458.36$2458.36109$2453.886742
1619537520$2454.605$2454.605$2454.605$2454.605100$2453.888863
1619537700$2456.80$2456.80$2456.80$2456.80100$2453.917512
1619537760$2457.93$2457.93$2457.93$2457.93100$2453.914242
1619537820$2458.35$2458.35$2456.56$2457.66400$2453.960467
1619537880$2456.615$2456.615$2456.615$2456.615100$2453.968896
1619537940$2457.8407$2458.30$2457.8407$2458.30202$2454.005706
1619538000$2458.44$2458.44$2458.44$2458.44100$2454.013071
1619538480$2460.79$2460.79$2460.79$2460.79100$2454.041061
1619538660$2462.90$2462.90$2462.90$2462.90100$2454.064645
1619538840$2463.78$2463.78$2463.78$2463.78100$2454.092104
1619538900$2464.87$2466.97$2464.45$2466.971,050$2454.465654
1619538960$2465.40$2467.03$2461.94$2464.344,800$2455.825042
1619539080$2462.10$2462.395$2462.10$2462.3951,553$2456.085001
1619539260$2469.10$2469.12$2466.50$2468.66700$2456.306378
1619539440$2465.325$2465.325$2465.20$2465.20200$2456.412307
1619539860$2462.95$2463.02$2462.00$2462.00400$2456.414267
1619540280$2459.77$2460.98$2459.35$2459.35500$2456.463383
1619540340$2458.08$2458.08$2458.08$2458.08229$2456.462398
1619540520$2456.83$2456.83$2456.83$2456.83100$2456.455181
1619540640$2457.71$2457.71$2457.71$2457.71100$2456.466448
1619540820$2457.97$2457.98$2457.97$2457.98200$2456.477537
1619541240$2457.085$2457.085$2457.085$2457.085200$2456.476499
1619541660$2456.98$2456.98$2456.39$2456.39400$2456.477287
1619541780$2454.01$2454.01$2454.01$2454.01100$2456.469233
1619541900$2453.71$2453.71$2453.71$2453.71100$2456.464706
1619542380$2452.66$2452.66$2452.51$2452.51200$2456.433864
1619542800$2452.81$2452.81$2452.81$2452.81100$2456.42795
1619542860$2453.23$2453.23$2453.23$2453.23100$2456.430045
1619543160$2458.25$2458.25$2458.25$2458.25400$2456.448691
1619543220$2457.45$2457.45$2456.92$2456.92200$2456.45267
1619543400$2458.815$2458.815$2458.815$2458.815100$2456.457663
1619543460$2458.4504$2458.4504$2458.4504$2458.4504843$2456.496965
1619544000$2459.44$2459.44$2459.44$2459.44100$2456.503075
1619544300$2461.79$2461.79$2459.20$2459.20200$2456.52103
1619544540$2459.00$2459.00$2459.00$2459.00299$2456.540294
1619544660$2458.76$2458.76$2458.76$2458.761,017$2456.588006
1619544780$2457.25$2457.25$2452.88$2452.88400$2456.574519
1619544960$2452.49$2452.49$2452.49$2452.49100$2456.566647
1619545500$2452.79$2452.79$2452.79$2452.79100$2456.554714
1619545620$2452.72$2452.72$2452.51$2452.51300$2456.532891
1619545680$2452.51$2453.25$2452.51$2453.25400$2456.499592
1619545860$2455.845$2455.845$2455.845$2455.845200$2456.499953
1619545920$2456.895$2456.895$2456.895$2456.895100$2456.500793
1619546040$2456.68$2456.68$2456.68$2456.68100$2456.501797
1619546220$2457.52$2457.52$2457.52$2457.52100$2456.503956
1619546340$2457.1428$2457.1428$2457.1428$2457.1428100$2456.506087
1619546460$2456.48$2456.655$2455.62$2455.62400$2456.499436
1619547120$2456.17$2456.17$2456.17$2456.17100$2456.500053
1619547180$2456.17$2456.17$2456.17$2456.17100$2456.501825
1619547240$2456.02$2457.67$2456.02$2457.67200$2456.502634
1619547300$2456.295$2456.295$2456.295$2456.295268$2456.501471
1619547360$2456.28$2456.28$2456.28$2456.28100$2456.500897
1619547420$2454.81$2454.81$2453.86$2453.86200$2456.491665
1619547600$2453.72$2453.72$2453.72$2453.72100$2456.485337
1619547720$2453.12$2453.12$2453.12$2453.12100$2456.473075
1619547780$2455.44$2455.62$2455.44$2455.62200$2456.473891
1619548020$2457.52$2457.52$2457.52$2457.52100$2456.478528
1619548080$2458.145$2458.145$2458.145$2458.145200$2456.484496
1619548320$2459.07$2460.57$2459.07$2460.57200$2456.498511
1619548500$2460.74$2461.79$2460.74$2461.79563$2456.551015
1619548560$2462.95$2463.85$2462.95$2463.14400$2456.603012
1619548620$2463.08$2463.08$2462.18$2462.18400$2456.651867
1619548800$2461.63$2461.63$2461.63$2461.63100$2456.661214
1619548860$2461.16$2461.16$2461.16$2461.16100$2456.673402
1619549340$2461.18$2461.18$2461.18$2461.18100$2456.683357
1619549400$2459.09$2460.545$2458.94$2460.545400$2456.700761
1619549460$2458.94$2458.94$2458.72$2458.72300$2456.712132
1619549520$2455.765$2455.765$2455.765$2455.765100$2456.70805
1619549640$2452.99$2454.29$2452.99$2454.19300$2456.692594
1619549760$2454.50$2454.50$2454.50$2454.50100$2456.688909
1619550000$2453.43$2455.00$2453.42$2455.00900$2456.6464
1619550060$2456.14$2456.49$2452.00$2452.002,488$2456.609123
1619550300$2452.415$2452.415$2452.415$2452.415100$2456.602893
1619550660$2449.76$2449.76$2449.76$2449.76100$2456.584659
1619550780$2451.08$2453.16$2451.08$2453.16200$2456.573711
1619550900$2452.605$2452.605$2452.605$2452.605200$2456.557139
1619550960$2452.60$2452.60$2452.60$2452.60100$2456.551597
1619551080$2454.86$2454.90$2454.86$2454.90200$2456.548489
1619551140$2454.91$2456.57$2454.91$2455.192,976$2456.487632
1619551200$2452.89$2453.91$2452.60$2452.60300$2456.45916
1619551440$2451.22$2451.22$2451.22$2451.22100$2456.462377
1619551620$2450.17$2450.17$2449.82$2450.12570$2456.3904
1619551680$2448.63$2448.63$2448.38$2448.38200$2456.358974
1619551740$2448.61$2448.62$2448.61$2448.62200$2456.343249
1619551860$2449.20$2449.20$2449.20$2449.20100$2456.317344
1619551980$2452.23$2452.23$2452.07$2452.07400$2456.306388
1619552100$2453.42$2453.42$2453.01$2453.01200$2456.301699
1619552160$2454.925$2454.925$2454.925$2454.925100$2456.299124
1619552220$2454.0113$2454.0113$2454.0113$2454.0113150$2456.292853
1619552280$2453.64$2453.85$2453.64$2453.85300$2456.280141
1619552340$2455.00$2455.24$2454.80$2454.801,356$2456.254732
1619552400$2455.44$2456.19$2452.87$2453.1152,260$2456.218044
1619552460$2452.89$2452.89$2452.89$2452.89100$2456.205063
1619552520$2452.11$2452.11$2452.11$2452.11100$2456.200885
1619552580$2453.295$2453.295$2453.295$2453.295100$2456.20235
1619552640$2450.94$2452.79$2450.94$2452.79200$2456.186213
1619552700$2453.93$2454.12$2453.93$2454.12200$2456.181332
1619552760$2454.26$2454.26$2454.26$2454.26100$2456.179701
1619552820$2453.98$2453.98$2453.98$2453.98100$2456.176413
1619552880$2455.00$2455.56$2455.00$2455.561,628$2456.156742
1619552940$2455.55$2455.55$2455.55$2455.55100$2456.156021
1619553000$2455.56$2461.75$2454.85$2457.206,266$2456.165617
1619553060$2460.45$2460.45$2459.30$2459.30200$2456.177072
1619553120$2460.37$2460.37$2456.81$2457.631,592$2456.225985
1619553180$2458.11$2459.64$2457.83$2459.64803$2456.264452
1619553240$2462.39$2464.40$2460.83$2462.003,066$2456.493078
1619553300$2462.97$2463.52$2462.97$2463.52306$2456.527026
1619553360$2465.215$2465.74$2464.61$2465.50600$2456.583883
1619553420$2465.78$2466.49$2465.07$2465.07704$2456.659174
1619553480$2465.03$2466.73$2465.03$2466.731,000$2456.778074
1619553540$2465.72$2466.62$2461.72$2461.721,500$2456.924312
1619553600$2464.15$2464.15$2464.15$2464.1524,355$2458.567299
1619553660$2464.15$2464.15$2464.15$2464.15202$2458.57883
1619555880$2464.15$2464.15$2464.15$2464.15865$2458.552544
1619557260$2464.15$2464.15$2464.15$2464.15633$2458.546444
1619557680$2465.39$2465.39$2465.39$2465.39100$2458.651187