BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 28, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619616600$2475.00$2475.00$2471.08$2471.084,357$2474.562538
1619616660$2466.57$2466.57$2466.57$2466.57100$2473.532737
1619616720$2461.00$2461.00$2461.00$2461.00100$2474.145307
1619616780$2465.965$2469.26$2465.965$2469.26200$2473.79979
1619616900$2465.55$2465.55$2465.55$2465.55200$2473.450573
1619617020$2466.40$2466.40$2464.68$2464.68200$2473.224329
1619617080$2466.355$2466.355$2466.355$2466.355200$2472.962121
1619617140$2466.355$2466.98$2466.25$2466.98600$2472.250612
1619617200$2469.85$2469.88$2467.42$2467.6651,100$2471.69044
1619617380$2472.31$2472.31$2469.61$2470.00563$2471.587066
1619617440$2469.00$2469.00$2469.00$2469.00100$2471.558679
1619617500$2470.22$2471.79$2470.22$2470.245600$2471.488154
1619617620$2473.04$2475.77$2473.04$2475.77500$2471.650762
1619617680$2475.035$2475.99$2475.00$2475.001,400$2472.125238
1619617740$2476.61$2476.61$2473.20$2473.201,930$2472.562641
1619617800$2470.88$2470.88$2468.345$2468.345800$2472.358822
1619617860$2465.69$2465.93$2464.405$2465.931,200$2471.744034
1619617920$2465.585$2465.585$2465.585$2465.585100$2471.716526
1619618040$2466.27$2466.27$2466.27$2466.27100$2471.599811
1619618100$2467.62$2467.62$2465.685$2465.685380$2471.545045
1619618160$2465.695$2465.695$2465.695$2465.695100$2471.523148
1619618280$2466.385$2466.385$2463.875$2463.88957$2471.115267
1619618340$2462.65$2462.65$2462.65$2462.65100$2471.061983
1619618400$2462.88$2464.21$2462.14$2462.14900$2470.624229
1619618460$2463.27$2463.27$2463.27$2463.27100$2470.573802
1619618580$2466.61$2466.73$2465.06$2465.06823$2470.35866
1619618640$2465.07$2465.07$2465.07$2465.07200$2470.303912
1619618700$2470.00$2470.00$2470.00$2470.00100$2470.302511
1619618760$2469.91$2469.91$2469.91$2469.91400$2470.290963
1619618820$2470.00$2470.00$2470.00$2470.00100$2470.290619
1619618880$2470.58$2470.58$2470.58$2470.58100$2470.294226
1619619000$2469.25$2470.8825$2469.25$2470.4825400$2470.289075
1619619120$2467.86$2468.395$2467.85$2468.395500$2470.238329
1619619240$2468.155$2470.84$2468.155$2468.691,100$2470.196087
1619619300$2469.00$2469.00$2467.52$2467.52200$2470.182361
1619619480$2468.35$2468.35$2468.35$2468.35100$2470.173688
1619619600$2468.29$2468.29$2468.29$2468.29100$2470.163775
1619619660$2468.255$2468.255$2468.255$2468.255100$2470.155728
1619619720$2469.52$2469.67$2468.26$2468.28700$2470.117954
1619619780$2468.28$2468.29$2468.28$2468.29400$2470.085921
1619619840$2468.175$2468.175$2468.175$2468.175200$2470.069078
1619619900$2467.13$2467.13$2466.42$2466.525600$2469.984509
1619620020$2467.64$2467.64$2467.64$2467.64100$2469.974092
1619620260$2469.19$2469.19$2467.64$2467.64839$2469.867333
1619620380$2466.49$2466.49$2466.33$2466.33400$2469.844226
1619620440$2466.41$2466.57$2465.00$2465.00900$2469.701154
1619620800$2464.785$2464.785$2464.785$2464.785300$2469.644927
1619620860$2464.785$2465.60$2463.8425$2463.852,100$2469.315601
1619620980$2464.815$2467.44$2464.815$2466.726,600$2468.502562
1619621040$2469.00$2469.45$2469.00$2469.45400$2468.51345
1619621160$2476.93$2476.98$2476.93$2476.98200$2468.599813
1619621280$2479.94$2484.63$2479.94$2484.63400$2468.716873
1619621340$2484.71$2484.71$2484.71$2484.71100$2468.755012
1619621460$2485.00$2485.00$2485.00$2485.00216$2468.881165
1619621520$2485.00$2490.00$2485.00$2490.001,304$2469.595322
1619621580$2488.02$2489.76$2486.49$2489.76400$2469.701743
1619621700$2486.59$2486.59$2485.3814$2485.3814815$2470.053065
1619621880$2486.25$2486.25$2486.25$2486.25100$2470.090764
1619621940$2487.755$2487.755$2483.71$2483.711,000$2470.436122
1619622000$2483.40$2484.32$2483.00$2483.00400$2470.580514
1619622060$2481.83$2483.65$2481.79$2481.79400$2470.703635
1619622120$2483.2499$2483.2499$2483.2499$2483.2499100$2470.73889
1619622300$2484.00$2484.00$2481.25$2481.25283$2470.822348
1619622600$2481.24$2481.24$2481.06$2481.06300$2470.897566
1619622660$2479.96$2479.96$2478.98$2478.98200$2470.929501
1619622720$2479.89$2480.50$2479.89$2480.50200$2470.97082
1619622780$2477.44$2477.44$2477.44$2477.44100$2470.99347
1619622840$2476.52$2476.52$2476.32$2476.32200$2471.012804
1619622900$2476.055$2476.055$2476.055$2476.055100$2471.027112
1619623140$2476.254$2476.99$2475.175$2476.98558$2471.131424
1619623260$2479.085$2479.085$2479.085$2479.085200$2471.152085
1619623320$2479.75$2479.755$2479.06$2479.06324$2471.195895
1619623500$2482.565$2482.565$2482.565$2482.565100$2471.231145
1619623560$2482.125$2482.125$2482.125$2482.125100$2471.248826
1619623680$2483.51$2488.275$2483.51$2488.275500$2471.414182
1619623740$2483.62$2486.50$2483.62$2486.50300$2471.49187
1619623860$2482.355$2482.355$2482.355$2482.355100$2471.592206
1619623920$2483.975$2483.975$2483.975$2483.975100$2471.557896
1619624040$2488.2072$2488.2072$2484.98$2484.98200$2471.695644
1619624340$2487.96$2487.96$2487.96$2487.96100$2471.70006
1619624400$2486.74$2486.74$2486.74$2486.74100$2471.686641
1619624460$2487.8417$2487.8417$2487.8417$2487.8417300$2471.800871
1619624580$2486.73$2488.20$2486.73$2486.9408442$2471.946786
1619624640$2488.00$2488.00$2488.00$2488.00150$2472.031194
1619624760$2485.90$2485.90$2485.90$2485.90100$2472.034087
1619624820$2485.97$2485.97$2485.89$2485.89200$2472.162137
1619624880$2483.12$2483.12$2483.12$2483.12100$2472.115678
1619625120$2483.78$2485.67$2483.78$2485.67200$2472.169969
1619625180$2485.20$2485.20$2483.81$2483.81600$2472.354914
1619625240$2484.55$2484.55$2484.55$2484.55100$2472.387335
1619625600$2487.57$2487.57$2485.67$2485.67699$2472.625791
1619625660$2486.23$2486.23$2486.23$2486.23100$2472.596089
1619625720$2486.30$2487.96$2486.30$2486.30500$2472.745428
1619625840$2485.075$2485.19$2484.615$2485.19400$2472.845141
1619625900$2485.79$2485.79$2485.49$2485.49200$2472.921729
1619626020$2484.13$2484.13$2484.13$2484.13100$2472.946111
1619626140$2483.95$2483.95$2483.95$2483.95100$2472.992193
1619626380$2483.83$2483.83$2483.83$2483.83106$2472.967663
1619626620$2481.37$2481.37$2481.37$2481.37100$2473.015722
1619626680$2481.38$2482.58$2481.195$2482.081,252$2473.206433
1619626740$2480.31$2480.31$2477.44$2478.7351,100$2473.332064
1619626800$2479.78$2479.78$2479.78$2479.78200$2473.357548
1619626920$2479.695$2479.695$2479.695$2479.695350$2473.400352
1619627280$2482.17$2482.17$2480.27$2480.27200$2473.430506
1619627640$2478.73$2480.00$2478.73$2479.93300$2473.477795
1619627820$2481.195$2482.17$2480.59$2480.59700$2473.584588
1619627880$2484.62$2484.62$2484.62$2484.62100$2473.603505
1619627940$2481.835$2481.835$2481.835$2481.835106$2473.611998
1619628240$2480.94$2480.94$2480.94$2480.94100$2473.628341
1619628300$2482.95$2482.95$2482.95$2482.95100$2473.643137
1619628480$2480.9101$2482.90$2480.9101$2482.55800$2473.773575
1619628540$2482.62$2482.62$2482.62$2482.62100$2473.784332
1619628660$2482.76$2482.76$2482.76$2482.76100$2473.811942
1619628840$2483.68$2483.68$2483.68$2483.68100$2473.820633
1619628900$2482.915$2485.31$2482.915$2483.06550$2473.921769
1619629020$2486.09$2486.35$2486.09$2486.35600$2474.066535
1619629200$2486.915$2486.915$2486.301$2486.915400$2474.143993
1619629320$2488.82$2488.82$2487.27$2487.27200$2474.199075
1619629380$2487.32$2487.32$2487.32$2487.32100$2474.228735
1619629440$2487.68$2490.675$2487.68$2490.00799$2474.425873
1619629500$2490.705$2490.705$2489.42$2489.42400$2474.68045
1619629680$2489.99$2489.99$2489.99$2489.99100$2474.586909
1619629740$2490.04$2490.04$2490.04$2490.04214$2474.630043
1619629800$2489.61$2489.61$2489.61$2489.61100$2474.645852
1619629980$2490.00$2490.00$2490.00$2490.00200$2474.69949
1619630280$2492.58$2492.58$2491.89$2491.89400$2474.836002
1619630340$2491.89$2491.89$2491.89$2491.891,000$2475.107193
1619630460$2492.39$2492.395$2492.39$2492.3951,400$2475.507459
1619630520$2492.39$2492.39$2492.39$2492.39630$2475.678109
1619630580$2492.41$2492.41$2492.41$2492.41100$2475.710038
1619630700$2493.99$2494.81$2493.99$2494.81570$2475.87358
1619630760$2495.22$2495.22$2495.20$2495.20200$2475.939138
1619630820$2495.96$2495.96$2494.965$2494.965200$2476.000419
1619630880$2495.79$2495.79$2495.79$2495.79100$2476.030811
1619630940$2496.60$2497.825$2496.60$2497.825200$2476.109873
1619631000$2495.25$2496.97$2495.21$2495.212,200$2476.75897
1619631120$2495.545$2495.545$2495.545$2495.545100$2476.79068
1619631180$2495.55$2496.05$2495.55$2496.05392$2476.930494
1619631360$2495.64$2495.64$2495.64$2495.64320$2476.9936
1619631420$2495.22$2496.485$2495.20$2496.4851,300$2477.358854
1619631480$2496.49$2496.49$2496.49$2496.49100$2477.393469
1619631540$2495.635$2495.635$2495.48$2495.48200$2477.446671
1619631600$2495.945$2495.945$2495.945$2495.945100$2477.533819
1619631720$2494.198$2495.82$2494.151$2495.821,082$2477.745448
1619631780$2496.00$2496.00$2496.00$2496.00100$2477.774961
1619631840$2494.20$2494.20$2493.35$2493.365500$2477.886701
1619631960$2492.32$2492.32$2492.32$2492.32350$2477.964583
1619632080$2492.775$2492.775$2492.775$2492.775100$2477.980701
1619632200$2493.805$2493.805$2493.805$2493.805200$2478.029114
1619632260$2495.79$2495.79$2493.815$2493.815200$2478.075684
1619632380$2491.79$2491.79$2491.79$2491.79100$2478.120135
1619632440$2493.235$2493.235$2493.235$2493.235100$2478.135416
1619632500$2494.74$2494.85$2494.74$2494.85294$2478.193974
1619632560$2493.235$2493.81$2493.235$2493.81200$2478.236622
1619632620$2493.805$2493.805$2493.805$2493.805100$2478.25395
1619632740$2493.03$2493.75$2493.03$2493.75400$2478.341416
1619632800$2493.75$2494.14$2491.17$2494.141,718$2478.677149
1619632860$2495.94$2496.01$2495.94$2496.01200$2478.726598
1619632920$2495.94$2497.97$2495.94$2497.53500$2478.872012
1619632980$2499.49$2500.00$2499.39$2499.931,665$2479.312635
1619633040$2498.345$2498.345$2494.105$2498.232,496$2479.908466
1619633100$2497.95$2500.00$2496.035$2499.871,800$2480.33831
1619633160$2499.945$2500.00$2498.26$2500.001,000$2480.618167
1619633220$2500.01$2500.01$2498.83$2500.002,154$2481.072857
1619633280$2500.60$2500.60$2500.595$2500.595200$2481.155622
1619633340$2501.24$2502.17$2500.00$2500.00400$2481.233775
1619633400$2500.19$2500.19$2500.00$2500.001,084$2481.454855
1619633460$2500.00$2501.946$2498.78$2500.00900$2481.732267
1619633700$2501.715$2502.75$2501.715$2502.75200$2481.703305
1619633760$2501.40$2501.41$2501.40$2501.41200$2481.751312
1619633880$2500.00$2500.00$2500.00$2500.00217$2481.805477
1619634000$2500.32$2500.32$2500.32$2500.32100$2481.832215
1619634060$2502.77$2504.35$2501.29$2502.511,233$2482.121708
1619634120$2502.515$2504.67$2502.515$2504.35300$2482.208269
1619634180$2504.70$2504.70$2504.70$2504.70100$2482.221015
1619634300$2505.7299$2505.7299$2505.7299$2505.7299120$2482.253167
1619634360$2501.22$2501.22$2501.22$2501.22100$2482.276533
1619634420$2502.69$2502.69$2502.69$2502.69100$2482.316288
1619634480$2501.14$2501.62$2500.97$2501.62600$2482.433012
1619634540$2500.02$2500.02$2500.02$2500.02100$2482.465729
1619634600$2500.03$2500.03$2500.03$2500.03100$2482.477558
1619634660$2500.00$2500.00$2500.00$2500.00100$2482.503563
1619634720$2500.00$2500.00$2498.77$2499.8852,070$2482.87372
1619634780$2499.625$2499.625$2499.625$2499.625100$2482.89973
1619634900$2501.25$2503.14$2501.25$2503.14300$2482.974346
1619634960$2504.28$2504.57$2502.205$2502.205400$2483.048098
1619635020$2503.48$2506.72$2503.48$2506.72800$2483.251882
1619635140$2508.63$2509.97$2506.04$2509.943,023$2484.034102
1619635200$2510.00$2511.28$2510.00$2510.002,911$2484.801353
1619635260$2509.975$2511.12$2509.975$2511.12400$2484.911246
1619635320$2508.49$2509.95$2508.49$2509.56300$2484.99262
1619635380$2510.65$2512.09$2510.65$2512.09200$2485.03492
1619635440$2511.99$2511.99$2511.99$2511.99100$2485.061669
1619635500$2512.74$2512.74$2512.73$2512.73288$2485.153641
1619635620$2511.565$2511.565$2511.565$2511.565200$2485.212018
1619635680$2510.28$2511.55$2510.28$2511.55300$2485.268776
1619635740$2511.415$2511.415$2511.415$2511.415100$2485.319193
1619635800$2512.71$2512.71$2512.71$2512.71100$2485.32187
1619635860$2512.645$2512.645$2512.645$2512.645100$2485.349048
1619635980$2514.99$2514.99$2514.99$2514.99200$2485.407898
1619636100$2513.255$2513.255$2511.51$2512.76400$2485.514392
1619636160$2512.495$2512.495$2512.495$2512.495100$2485.551504
1619636220$2512.48$2512.48$2512.48$2512.48100$2485.592232
1619636280$2512.455$2512.595$2512.455$2512.595200$2485.62057
1619636340$2512.45$2512.45$2512.45$2512.45100$2485.650493
1619636400$2512.86$2512.87$2512.86$2512.87300$2485.743386
1619636460$2512.53$2512.53$2512.53$2512.53100$2485.776727
1619636520$2512.44$2512.44$2510.29$2510.34800$2485.951877
1619636580$2510.29$2511.82$2510.29$2511.82200$2486.003903
1619636640$2511.58$2511.58$2510.93$2510.93200$2486.067253
1619636700$2510.00$2510.00$2510.00$2510.00100$2486.071124
1619636760$2510.55$2510.55$2510.55$2510.55135$2486.103141
1619636820$2510.55$2511.22$2509.00$2509.00384$2486.204639
1619636940$2510.425$2512.345$2510.425$2511.485300$2486.26554
1619637000$2512.375$2512.375$2512.375$2512.375200$2486.314471
1619637060$2510.97$2511.695$2509.03$2510.91700$2486.501967
1619637120$2509.825$2510.00$2506.83$2509.391,832$2486.918357
1619637180$2510.00$2510.00$2510.00$2510.004,000$2487.708873
1619637240$2510.90$2510.90$2510.90$2510.90100$2487.715813
1619637300$2510.03$2510.03$2508.85$2508.85200$2487.755503
1619637420$2511.92$2512.865$2510.39$2512.865700$2487.922915
1619637480$2513.18$2513.18$2512.14$2513.01011,422$2488.223941
1619637540$2513.53$2513.53$2513.53$2513.53100$2488.301285
1619637600$2509.995$2511.26$2509.995$2510.00665$2488.369886
1619637720$2511.05$2512.68$2511.05$2512.51380$2488.45061
1619637780$2512.455$2512.455$2512.455$2512.455100$2488.470225
1619638020$2510.00$2510.00$2509.81$2509.81683$2488.63624
1619638200$2510.25$2510.42$2510.25$2510.42200$2488.638339
1619638260$2510.27$2510.42$2509.93$2510.002,238$2489.044739
1619638320$2509.57$2509.57$2509.57$2509.57209$2489.095648
1619638380$2509.64$2511.38$2509.64$2511.381,242$2489.297258
1619638440$2510.22$2510.47$2510.00$2510.00408$2489.368694
1619638500$2510.485$2511.00$2510.46$2510.46500$2489.462198
1619638560$2511.80$2511.98$2509.99$2509.99500$2489.562356
1619638620$2513.83$2513.83$2513.83$2513.83100$2489.573541
1619638680$2513.07$2513.07$2511.70$2511.70400$2489.653012
1619638740$2511.71$2511.71$2510.56$2511.06300$2489.699571
1619638800$2511.04$2511.04$2511.04$2511.04100$2489.734576
1619638860$2511.04$2512.44$2510.695$2512.03700$2489.846068
1619638920$2512.61$2512.61$2512.61$2512.61300$2489.898161
1619639040$2512.625$2512.625$2512.625$2512.625100$2489.926296
1619639100$2512.64$2512.65$2512.64$2512.65200$2489.953401
1619639160$2511.64$2512.715$2511.64$2512.715400$2490.024135
1619639220$2511.76$2511.76$2511.525$2511.53500$2490.112027
1619639280$2510.80$2510.80$2510.80$2510.80100$2490.151746
1619639340$2510.95$2510.95$2510.65$2510.65451$2490.220373
1619639400$2510.65$2510.67$2508.79$2510.062,263$2490.560935
1619639460$2510.05$2510.05$2510.045$2510.045200$2490.589376
1619639520$2512.23$2512.23$2507.75$2509.181,200$2490.767273
1619639580$2509.17$2509.51$2507.00$2507.001,115$2490.916067
1619639640$2506.73$2507.54$2499.17$2500.403,541$2491.269291
1619639700$2499.42$2502.50$2498.52$2502.161,200$2491.344273
1619639760$2502.09$2505.065$2502.09$2504.501,000$2491.459919
1619639820$2504.99$2504.99$2504.58$2504.6151,029$2491.559663
1619639880$2503.86$2505.185$2503.86$2505.151,066$2491.659248
1619639940$2503.94$2510.82$2503.94$2507.884,024$2492.107968
1619640000$2505.10$2505.10$2505.10$2505.1022,886$2493.923033
1619640060$2505.10$2505.10$2505.10$2505.10710$2493.95405
1619647620$2505.10$2505.10$2505.10$2505.10540$2493.941731