BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 29, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619703000$2507.47$2507.47$2506.71$2506.714,423$2507.439897
1619703060$2514.625$2514.625$2514.625$2514.625100$2507.668381
1619703180$2510.255$2516.00$2510.255$2516.00249$2507.933144
1619703240$2510.38$2510.38$2510.34$2510.34200$2508.041244
1619703300$2506.60$2506.60$2506.60$2506.60100$2508.008519
1619703420$2506.00$2506.875$2502.765$2506.875400$2507.727645
1619703480$2507.01$2507.01$2505.00$2505.00200$2507.716116
1619703540$2505.265$2505.265$2498.17$2503.501,700$2506.808872
1619703600$2506.96$2509.1567$2504.09$2509.15672,600$2507.01348
1619703660$2508.84$2508.84$2506.63$2507.2098300$2507.036587
1619703840$2503.54$2503.54$2503.54$2503.54100$2506.960564
1619703900$2499.395$2501.75$2499.395$2500.7051,200$2506.255814
1619703960$2499.15$2499.15$2499.15$2499.15100$2506.160049
1619704020$2504.668$2508.25$2504.52$2505.262,971$2505.998198
1619704080$2509.09$2510.50$2506.82$2506.831,100$2506.271037
1619704200$2506.62$2506.62$2505.13$2505.13200$2506.206009
1619704320$2501.10$2501.10$2501.10$2501.10119$2506.156326
1619704440$2500.335$2500.335$2500.335$2500.3352,000$2505.538522
1619704500$2497.685$2497.685$2492.84$2492.84400$2505.343464
1619704560$2492.545$2492.545$2492.545$2492.545200$2505.207413
1619704620$2489.1104$2496.20$2489.1104$2496.201,300$2504.092276
1619704680$2497.82$2502.77$2497.67$2502.77600$2504.048443
1619704740$2502.65$2502.65$2502.65$2502.65100$2504.04855
1619704800$2500.27$2500.27$2495.65$2497.9251,200$2503.702677
1619704860$2499.62$2501.70$2499.51$2499.51700$2503.599834
1619704980$2501.784$2501.784$2500.535$2500.535351$2503.565292
1619705100$2502.92$2506.68$2502.92$2506.68300$2503.598183
1619705160$2505.58$2505.58$2505.58$2505.58100$2503.599331
1619705280$2506.75$2506.75$2506.75$2506.75100$2503.620406
1619705400$2505.32$2505.32$2500.39$2500.39800$2503.554491
1619705460$2500.915$2500.915$2500.915$2500.915100$2503.549608
1619705580$2504.77$2504.77$2502.45$2504.77300$2503.565087
1619705700$2500.84$2502.74$2500.84$2502.74300$2503.547553
1619705760$2504.92$2504.92$2503.395$2503.395400$2503.559073
1619705880$2503.73$2503.73$2503.73$2503.73100$2503.559096
1619706060$2503.18$2503.725$2501.37$2501.37800$2503.533085
1619706120$2500.94$2500.94$2500.94$2500.94100$2503.523056
1619706300$2496.73$2498.40$2496.73$2498.40200$2503.474309
1619706420$2500.11$2500.47$2500.11$2500.32500$2503.409891
1619706480$2496.85$2496.85$2496.85$2496.85100$2503.392707
1619706540$2496.29$2497.88$2496.29$2496.71400$2503.297788
1619706600$2494.39$2495.45$2494.34$2495.28400$2503.170206
1619706840$2496.97$2498.01$2496.09$2498.011,100$2502.937095
1619706900$2496.08$2496.08$2494.29$2494.29400$2502.836358
1619706960$2494.40$2494.62$2494.40$2494.62300$2502.752394
1619707020$2491.95$2496.84$2491.95$2493.55600$2502.572594
1619707140$2493.16$2495.8081$2492.80$2495.80811,350$2502.214351
1619707200$2494.68$2494.68$2494.68$2494.68100$2502.19181
1619707260$2497.20$2498.50$2496.705$2498.50700$2502.091892
1619707440$2498.36$2498.36$2498.36$2498.36100$2502.078484
1619707500$2498.00$2498.00$2497.03$2497.03200$2502.045422
1619707560$2498.645$2498.645$2498.645$2498.645100$2502.041307
1619707680$2496.81$2497.02$2496.81$2497.02200$2501.983272
1619707740$2495.105$2495.105$2495.105$2495.105100$2501.985262
1619707800$2496.73$2496.73$2496.73$2496.73200$2501.924609
1619707920$2500.14$2500.31$2500.14$2500.31233$2501.930867
1619708160$2499.845$2499.845$2499.845$2499.845146$2501.937912
1619708220$2501.17$2501.17$2501.17$2501.17100$2501.935392
1619708340$2505.05$2505.05$2504.00$2504.00200$2501.951841
1619708580$2504.63$2504.63$2504.63$2504.63202$2501.967155
1619708640$2504.63$2504.63$2504.63$2504.63100$2501.976174
1619708700$2503.89$2503.89$2503.89$2503.89100$2501.981746
1619708760$2506.61$2507.05$2506.61$2506.62500$2502.050858
1619709120$2510.68$2510.68$2510.68$2510.68100$2502.088844
1619709180$2510.62$2510.62$2508.08$2508.08600$2502.212281
1619709360$2508.67$2508.67$2506.94$2506.94200$2502.241584
1619709480$2506.33$2506.33$2505.88$2505.88300$2502.273691
1619709840$2506.13$2507.67$2506.13$2507.67300$2502.311304
1619710020$2505.31$2505.31$2505.31$2505.31100$2502.325395
1619710140$2507.34$2507.34$2507.34$2507.34201$2502.344753
1619710440$2502.58$2502.58$2502.58$2502.58100$2502.345274
1619710500$2504.03$2504.03$2504.03$2504.03100$2502.352328
1619710860$2505.005$2505.005$2505.005$2505.005100$2502.357112
1619710920$2504.35$2506.31$2504.35$2506.31300$2502.386622
1619711100$2503.02$2503.02$2501.44$2501.61500$2502.376016
1619711220$2500.14$2500.96$2497.335$2500.96500$2502.341936
1619711280$2499.155$2499.155$2499.155$2499.155100$2502.333621
1619711460$2497.525$2497.525$2497.285$2497.285200$2502.30818
1619711520$2495.96$2499.48$2495.96$2499.48745$2502.210021
1619711580$2499.63$2499.71$2497.24$2497.24400$2502.177453
1619711700$2494.59$2494.59$2494.59$2494.59100$2502.155159
1619711760$2490.01$2491.76$2490.01$2491.76200$2502.04989
1619711940$2488.775$2488.775$2488.775$2488.775200$2502.035985
1619712000$2488.25$2488.25$2485.28$2485.28300$2501.876905
1619712060$2485.65$2485.65$2485.33$2485.33300$2501.730062
1619712300$2482.92$2484.78$2482.92$2484.73600$2501.541523
1619712420$2483.06$2483.06$2483.06$2483.06200$2501.360119
1619712480$2482.385$2482.385$2482.385$2482.385100$2501.2597
1619712720$2483.27$2484.51$2483.27$2484.51300$2501.281416
1619712780$2483.475$2483.475$2483.475$2483.475100$2501.238807
1619713020$2480.84$2480.84$2480.84$2480.84100$2501.190538
1619713140$2482.05$2483.84$2480.95$2480.95300$2501.035969
1619713200$2483.57$2484.73$2483.57$2484.73300$2500.883159
1619713560$2484.82$2484.82$2480.29$2480.29800$2500.356747
1619713620$2476.94$2476.94$2476.94$2476.94100$2500.545987
1619713680$2476.01$2476.01$2476.01$2476.01100$2500.438114
1619713740$2478.24$2481.25$2478.24$2480.90500$2500.258011
1619713920$2480.55$2482.80$2480.55$2482.80400$2500.113657
1619713980$2485.05$2485.05$2485.05$2485.05100$2500.040493
1619714100$2486.76$2486.76$2486.76$2486.76100$2500.052268
1619714280$2486.88$2486.88$2486.88$2486.88100$2500.02283
1619714460$2488.81$2489.97$2486.36$2486.36700$2499.83128
1619714580$2490.00$2490.00$2490.00$2490.00100$2499.81668
1619714700$2488.13$2491.29$2488.13$2491.29500$2499.711523
1619714760$2491.28$2491.29$2491.28$2491.29200$2499.690653
1619714880$2492.45$2492.45$2492.45$2492.45100$2499.673347
1619715240$2491.505$2491.505$2491.505$2491.505100$2499.656818
1619715420$2488.87$2488.87$2488.87$2488.87100$2499.62661
1619715540$2493.90$2493.90$2493.90$2493.90100$2499.618133
1619715600$2491.85$2494.09$2491.85$2492.91844$2499.464738
1619715660$2492.61$2492.76$2491.435$2491.435300$2499.428844
1619715720$2494.065$2494.85$2494.065$2494.3925400$2499.423908
1619715900$2492.49$2493.50$2490.69$2493.251,000$2499.277018
1619715960$2492.20$2494.985$2490.37$2493.793,495$2498.849756
1619716020$2493.45$2493.45$2493.45$2493.45170$2498.829577
1619716140$2495.10$2495.10$2495.10$2495.10100$2498.823062
1619716260$2494.98$2494.98$2493.51$2493.51400$2498.763084
1619716320$2492.28$2492.28$2492.28$2492.28100$2498.775834
1619716500$2492.83$2492.83$2492.83$2492.83100$2498.764895
1619716560$2492.26$2492.26$2492.26$2492.26200$2498.731459
1619716740$2490.865$2490.865$2490.865$2490.865100$2498.727265
1619716800$2491.94$2491.94$2491.94$2491.94100$2498.714227
1619717040$2490.47$2490.47$2490.47$2490.47100$2498.698646
1619717160$2490.81$2491.515$2490.81$2491.515200$2498.668595
1619717220$2492.61$2493.81$2491.51$2491.51400$2498.630045
1619717340$2493.76$2493.76$2493.76$2493.76100$2498.619839
1619717400$2493.76$2493.76$2493.76$2493.76100$2498.611941
1619717460$2493.8141$2493.8141$2493.8141$2493.8141149$2498.597873
1619717700$2493.90$2494.72$2493.775$2493.775400$2498.563146
1619717940$2494.68$2494.93$2493.805$2493.805500$2498.531067
1619718060$2495.43$2495.43$2495.43$2495.43100$2498.524416
1619718180$2497.17$2497.17$2497.17$2497.17100$2498.52084
1619718240$2501.53$2501.73$2501.53$2501.73200$2498.535126
1619718300$2502.435$2502.435$2502.435$2502.435100$2498.541043
1619718720$2502.00$2502.00$2500.35$2500.35200$2498.551455
1619718780$2500.35$2500.35$2500.35$2500.35100$2498.553704
1619719080$2498.69$2499.59$2498.69$2499.59200$2498.555558
1619719140$2499.05$2499.05$2499.05$2499.05100$2498.556806
1619719200$2499.06$2499.06$2498.13$2498.13400$2498.558143
1619719320$2498.67$2498.67$2498.67$2498.67100$2498.558194
1619719500$2497.49$2498.42$2497.49$2498.421,083$2498.553745
1619719680$2497.36$2497.36$2497.36$2497.36100$2498.551744
1619719740$2497.17$2497.17$2497.17$2497.17200$2498.545127
1619719860$2493.59$2493.59$2493.59$2493.59100$2498.538542
1619719920$2496.5558$2497.60$2495.29$2497.60626$2498.51464
1619720040$2498.26$2498.47$2498.26$2498.47300$2498.517237
1619720100$2500.47$2500.48$2500.47$2500.48200$2498.525613
1619720580$2505.34$2505.34$2505.34$2505.34199$2498.55829
1619720700$2506.41$2506.41$2506.41$2506.41100$2498.559546
1619720760$2505.82$2505.82$2505.82$2505.82200$2498.582443
1619720880$2502.40$2505.54$2502.40$2505.54200$2498.614578
1619721000$2505.80$2505.95$2505.80$2505.95200$2498.630317
1619721120$2507.86$2507.86$2507.86$2507.86100$2498.645706
1619721300$2508.03$2509.31$2508.03$2509.31250$2498.679965
1619721420$2505.685$2507.325$2505.685$2507.325200$2498.706022
1619721540$2506.85$2506.85$2506.85$2506.85100$2498.719967
1619721600$2506.685$2506.96$2505.445$2505.445350$2498.76188
1619721660$2506.94$2506.94$2506.94$2506.94100$2498.775692
1619721720$2506.27$2506.27$2506.27$2506.27100$2498.806594
1619721780$2506.44$2506.47$2506.44$2506.47300$2498.829562
1619721840$2506.94$2507.09$2506.94$2507.09200$2498.849878
1619721900$2507.58$2508.09$2507.58$2508.09300$2498.934895
1619721960$2506.60$2507.48$2506.40$2507.00600$2498.97005
1619722080$2506.68$2506.68$2506.68$2506.68100$2498.981756
1619722200$2507.32$2507.32$2507.32$2507.32100$2498.996129
1619722320$2506.06$2506.21$2506.06$2506.21300$2499.026433
1619722440$2509.125$2509.125$2509.125$2509.125100$2499.042999
1619722560$2507.90$2507.90$2507.90$2507.90100$2499.056379
1619722620$2507.70$2508.07$2507.70$2507.90300$2499.101211
1619722680$2509.08$2510.00$2509.08$2510.00200$2499.137971
1619722860$2512.0772$2512.0772$2510.62$2510.62200$2499.170136
1619722980$2510.17$2510.17$2510.17$2510.17100$2499.182491
1619723220$2510.755$2510.755$2510.755$2510.755100$2499.202425
1619723280$2508.41$2508.41$2508.41$2508.41100$2499.221842
1619723460$2507.765$2513.253$2506.42$2512.4333,500$2499.798834
1619723580$2513.19$2513.19$2513.19$2513.19100$2499.839789
1619723640$2512.10$2512.10$2512.10$2512.10200$2499.854913
1619723700$2511.945$2511.95$2511.945$2511.95300$2499.91436
1619723760$2513.12$2513.18$2510.34$2510.34700$2500.059588
1619723880$2509.51$2509.51$2509.31$2509.31400$2500.084761
1619724000$2509.97$2511.38$2509.06$2511.38700$2500.181135
1619724060$2508.49$2512.21$2508.49$2511.93300$2500.226068
1619724120$2509.49$2509.49$2508.44$2508.44300$2500.273217
1619724180$2506.79$2506.79$2506.5946$2506.5946200$2500.277921
1619724240$2506.74$2506.74$2506.74$2506.741,000$2500.373483
1619724540$2502.93$2502.94$2502.93$2502.94200$2500.372683
1619724600$2503.212$2503.212$2495.05$2495.143,370$2500.342016
1619724660$2496.00$2496.00$2496.00$2496.00100$2500.339363
1619724720$2498.38$2498.53$2498.38$2498.53800$2500.31922
1619724780$2499.99$2500.00$2499.46$2499.46400$2500.319366
1619724960$2498.49$2499.73$2496.10$2499.73600$2500.304185
1619725020$2497.52$2497.52$2497.52$2497.52100$2500.297751
1619725080$2494.90$2494.90$2494.90$2494.90100$2500.293791
1619725140$2494.96$2499.30$2494.96$2499.30200$2500.277861
1619725200$2497.77$2497.95$2496.45$2497.951,076$2500.248773
1619725260$2498.69$2498.69$2498.69$2498.69100$2500.247758
1619725320$2499.70$2499.70$2499.70$2499.70100$2500.247948
1619725380$2499.03$2499.18$2499.03$2499.18200$2500.242024
1619725440$2497.80$2499.26$2497.80$2498.14408$2500.230572
1619725500$2498.43$2499.71$2498.43$2498.68700$2500.225495
1619725560$2497.96$2500.15$2497.96$2499.79892$2500.223567
1619725620$2501.56$2501.56$2499.95$2499.95300$2500.225491
1619725680$2500.785$2501.89$2500.785$2501.89200$2500.228519
1619725740$2499.43$2500.36$2499.43$2500.36400$2500.227075
1619725800$2498.00$2499.06$2497.485$2499.06500$2500.214148
1619725860$2499.06$2502.45$2499.06$2500.16500$2500.218168
1619725980$2501.34$2501.34$2501.34$2501.34100$2500.21797
1619726040$2500.91$2501.46$2498.49$2501.46500$2500.218793
1619726100$2502.96$2503.80$2501.08$2502.181,100$2500.2369
1619726160$2501.95$2502.885$2501.54$2502.15800$2500.253979
1619726220$2502.08$2502.99$2502.08$2502.12700$2500.272201
1619726280$2502.30$2503.00$2502.165$2503.00600$2500.291418
1619726340$2503.58$2503.72$2501.45$2501.45500$2500.300578
1619726400$2501.43$2501.43$2501.43$2501.4313,832$2500.45761
1619726460$2501.43$2501.43$2501.43$2501.43700$2500.456555
1619737500$2499.05$2499.05$2499.05$2499.05111$2500.451905
1619739900$2499.05$2499.05$2499.05$2499.05106$2500.451924