BKNG Historical Intraday Prices

One-Minute OHLCV Data From April 30, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1619789460$2487.03$2487.03$2487.03$2487.03100$2495.827512
1619789580$2490.965$2497.54$2483.58$2483.581,519$2493.644805
1619789700$2472.575$2483.47$2472.575$2483.47300$2490.342891
1619791200$2481.125$2482.00$2480.22$2480.77600$2474.952235
1619791440$2480.42$2480.47$2480.42$2480.46300$2475.077498
1619791140$2476.38$2485.00$2476.38$2480.25800$2474.764523
1619791500$2480.83$2480.83$2480.00$2480.00300$2475.142103
1619791260$2477.68$2478.375$2477.68$2478.375200$2474.98485
1619791320$2478.37$2478.37$2478.37$2478.37100$2474.984525
1619787900$2476.74$2476.74$2476.74$2476.74111$2478.434975
1619789400$2497.70$2497.70$2472.50$2476.613,617$2495.54936
1619789760$2476.355$2476.355$2476.355$2476.355100$2490.15296
1619789640$2487.92$2487.92$2474.695$2476.2851,878$2490.878301
1619791080$2471.39$2474.83$2471.39$2474.83300$2474.486077
1619791560$2476.28$2476.28$2473.14$2473.14500$2475.142519
1619791020$2472.64$2472.64$2472.64$2472.64100$2474.477276
1619789880$2466.13$2472.08$2461.385$2472.081,200$2485.529027
1619791860$2471.77$2472.03$2470.01$2472.03600$2474.961475
1619791620$2470.795$2473.715$2469.65$2469.65409$2475.069356
1619790240$2461.995$2469.2948$2461.995$2469.2948350$2480.432105
1619812560$2467.495$2468.95$2466.495$2468.951,700$2457.734952
1619791680$2468.21$2468.21$2468.21$2468.21100$2475.050269
1619812620$2468.87$2468.87$2465.545$2468.101,700$2457.90362
1619789820$2472.35$2474.44$2466.315$2467.2804800$2488.198729
1619812680$2468.74$2469.23$2467.13$2467.131,267$2458.050367
1619790840$2467.015$2467.015$2467.015$2467.015100$2474.678322
1619790780$2463.90$2466.70$2463.81$2466.70400$2474.724841
1619812740$2466.48$2467.7799$2465.33$2466.693,881$2458.358283
1619812500$2466.00$2467.845$2465.745$2466.233,400$2457.55791
1619813040$2466.081$2466.081$2466.081$2466.081205$2460.535887
1619813100$2466.081$2466.081$2466.08$2466.0813,075$2460.589193
1619812800$2466.08$2466.08$2466.08$2466.0840,107$2460.582652
1619812920$2466.08$2466.08$2466.08$2466.08100$2460.514447
1619812980$2466.08$2466.08$2466.08$2466.08363$2460.531237
1619813400$2466.08$2466.08$2466.08$2466.08730$2460.61373
1619813460$2466.08$2466.08$2466.08$2466.08300$2460.618818
1619813820$2466.08$2466.08$2466.08$2466.08482$2460.521069
1619813940$2466.08$2466.08$2466.08$2466.08426$2460.528395
1619815020$2466.08$2466.08$2466.08$2466.08915$2460.529139
1619815740$2466.08$2466.08$2466.08$2466.08162$2460.515466
1619812860$2466.08$2466.08$2466.08$2466.081,202$2460.512687
1619819580$2466.08$2466.08$2466.08$2466.082,194$2460.550653
1619791980$2469.23$2469.23$2466.01$2466.01300$2474.817029
1619790960$2467.965$2467.965$2465.96$2465.96200$2474.476618
1619812440$2460.03$2465.34$2459.69$2465.342,078$2457.224375
1619798820$2465.00$2465.00$2465.00$2465.00100$2462.074103
1619790900$2466.20$2466.20$2464.895$2464.895243$2474.546173
1619790720$2462.4425$2468.28$2462.4425$2464.89700$2474.860334
1619789940$2472.01$2472.01$2463.02$2464.86600$2484.492508
1619790540$2461.265$2465.66$2460.99$2464.181,827$2476.751756
1619798760$2461.50$2464.09$2460.685$2464.09400$2462.062089
1619790300$2462.25$2463.78$2462.25$2463.78200$2480.149582
1619790360$2463.19$2463.515$2463.19$2463.515200$2479.894647
1619790420$2463.715$2463.715$2463.01$2463.27400$2479.364447
1619790480$2462.00$2463.14$2462.00$2462.77700$2478.401209
1619790660$2461.165$2464.87$2460.30$2462.3651,300$2475.330696
1619790120$2467.20$2467.20$2462.315$2462.315400$2480.850234
1619792160$2464.33$2464.33$2461.65$2461.65300$2474.669654
1619793660$2454.58$2461.48$2454.58$2461.481,466$2469.241344
1619799300$2461.36$2461.36$2461.36$2461.36100$2462.063791
1619790000$2464.46$2464.46$2461.03$2461.031,500$2481.613114
1619790600$2461.355$2461.355$2460.99$2460.99400$2476.296711
1619799120$2460.97$2460.97$2460.97$2460.97100$2462.06545
1619790060$2460.035$2460.035$2460.035$2460.035100$2481.108296
1619792880$2458.43$2459.69$2458.43$2459.69300$2471.181989
1619810940$2459.60$2459.60$2459.60$2459.60100$2457.147078
1619793060$2460.00$2460.71$2457.725$2459.455750$2470.860062
1619812380$2459.85$2463.99$2458.21$2459.382,497$2457.081099
1619793000$2459.15$2459.15$2459.15$2459.15100$2471.140611
1619798280$2458.03$2458.92$2458.00$2458.92500$2462.078779
1619793300$2459.83$2460.505$2455.935$2458.625800$2470.05955
1619794320$2458.55$2458.55$2458.55$2458.55100$2469.089743
1619792340$2458.54$2458.54$2458.54$2458.54100$2473.868346
1619810880$2458.345$2458.345$2458.345$2458.345100$2457.144584
1619798220$2457.84$2458.34$2457.84$2458.34200$2462.10794
1619793240$2458.06$2458.31$2458.06$2458.31200$2470.350602
1619799480$2458.29$2458.29$2458.29$2458.29100$2462.052672
1619793180$2457.255$2458.01$2456.45$2458.01309$2470.431051
1619810700$2456.845$2458.00$2456.845$2458.00200$2457.14383
1619811360$2455.47$2457.83$2455.47$2457.83240$2457.140767
1619799660$2457.78$2457.78$2457.78$2457.78100$2462.045942
1619799780$2457.78$2457.78$2457.46$2457.78529$2462.003313
1619798580$2457.10$2457.7034$2457.10$2457.7034227$2462.062929
1619794080$2457.60$2457.60$2457.60$2457.60100$2469.130046
1619793360$2457.0041$2457.425$2457.0041$2457.425200$2469.946524
1619800140$2457.19$2457.19$2457.19$2457.19100$2461.916126
1619792400$2458.49$2459.31$2457.06$2457.061,407$2473.047498
1619811240$2456.83$2456.9875$2456.83$2456.9875300$2457.141856
1619798040$2456.91$2456.91$2456.91$2456.91100$2462.137676
1619793720$2456.89$2456.89$2456.89$2456.89100$2469.190125
1619810820$2456.65$2456.78$2456.65$2456.78200$2457.143144
1619811420$2458.46$2458.46$2456.53$2456.53499$2457.141619
1619793960$2456.48$2456.48$2456.48$2456.48100$2469.169682
1619812260$2457.18$2458.26$2456.35$2456.35400$2457.00343
1619792220$2461.30$2464.225$2456.265$2456.2651,400$2473.944159
1619792460$2456.15$2456.15$2456.15$2456.15100$2472.98583
1619811000$2456.13$2456.13$2456.13$2456.13100$2457.14596
1619809260$2455.73$2455.73$2455.73$2455.73100$2457.485341
1619792820$2455.48$2455.63$2455.48$2455.63200$2471.26194
1619793120$2457.76$2458.09$2455.62$2455.62710$2470.546381
1619797740$2455.69$2456.29$2454.09$2455.58400$2462.206841
1619812320$2456.32$2457.98$2455.5601$2455.5601300$2457.005392
1619807880$2452.58$2455.50$2452.01$2455.501,107$2457.663767
1619812200$2461.32$2461.32$2455.22$2455.22400$2457.001127
1619800020$2455.43$2457.22$2455.22$2455.22400$2461.948654
1619812140$2455.38$2455.38$2454.82$2454.83500$2456.999034
1619811720$2455.52$2455.52$2452.91$2454.63400$2457.113096
1619811480$2455.65$2455.65$2453.06$2454.57300$2457.128727
1619797800$2454.84$2454.84$2454.48$2454.48213$2462.18622
1619810580$2453.25$2454.40$2452.945$2454.40400$2457.14102
1619800080$2455.845$2455.845$2454.32$2454.32200$2461.931174
1619811120$2454.27$2454.27$2454.27$2454.27100$2457.142011
1619800200$2454.17$2454.17$2454.17$2454.17100$2461.885231
1619808120$2454.01$2454.01$2454.01$2454.01100$2457.65777
1619797860$2451.36$2453.965$2451.36$2453.965200$2462.146898
1619809320$2455.12$2455.12$2452.62$2453.86400$2457.442277
1619792640$2453.26$2453.85$2453.26$2453.78300$2471.823826
1619792580$2453.60$2453.68$2453.60$2453.68400$2471.853812
1619794800$2455.52$2455.52$2453.37$2453.37500$2468.795666
1619811840$2453.34$2453.39$2453.25$2453.25300$2457.10007
1619811600$2452.94$2452.94$2452.94$2452.94100$2457.126664
1619808300$2455.95$2455.95$2452.915$2452.915939$2457.614013
1619811960$2451.68$2452.89$2451.68$2452.89500$2457.018773
1619808540$2452.83$2452.83$2452.83$2452.83100$2457.584748
1619793600$2452.78$2452.78$2452.78$2452.78100$2469.62857
1619793420$2455.69$2456.265$2452.18$2452.61600$2469.526075
1619808360$2452.535$2452.535$2452.535$2452.535100$2457.607432
1619811900$2451.01$2452.60$2451.00$2452.47800$2457.046038
1619792520$2455.00$2455.00$2450.27$2452.301,000$2472.274072
1619800260$2454.16$2454.16$2452.27$2452.27300$2461.858185
1619808480$2452.24$2452.24$2452.24$2452.24100$2457.598378
1619810040$2451.00$2452.13$2451.00$2452.131,900$2457.288824
1619810340$2449.206$2451.87$2448.92$2451.87303$2457.160424
1619809860$2451.78$2451.78$2451.78$2451.78300$2457.43906
1619810100$2452.09$2452.09$2451.00$2451.73600$2457.243307
1619807760$2450.95$2451.52$2450.95$2451.52463$2457.738952
1619812080$2451.51$2451.51$2451.51$2451.51100$2457.001921
1619804160$2451.39$2451.40$2451.06$2451.40300$2458.683233
1619804220$2451.25$2451.25$2451.23$2451.25300$2458.623696
1619794980$2451.235$2451.235$2451.235$2451.235100$2468.717273
1619794920$2451.22$2451.22$2451.22$2451.22300$2468.757902
1619810160$2451.02$2451.435$2451.00$2451.00500$2457.204724
1619800320$2451.00$2451.00$2451.00$2451.00100$2461.835648
1619792700$2453.505$2454.83$2450.06$2451.00700$2471.388755
1619810460$2450.89$2450.89$2450.89$2450.89100$2457.155383
1619810280$2450.70$2450.70$2450.70$2450.70100$2457.195576
1619797620$2450.61$2450.61$2450.61$2450.61300$2462.271839
1619807820$2450.51$2450.51$2450.51$2450.51100$2457.731117
1619800380$2450.39$2450.39$2450.39$2450.39100$2461.808814
1619805120$2450.20$2450.52$2450.20$2450.29300$2458.464323
1619809080$2450.13$2450.13$2450.13$2450.13100$2457.478276
1619803440$2449.93$2450.01$2449.93$2450.01200$2458.816506
1619807340$2449.49$2450.00$2449.31$2450.001,000$2457.809452
1619797080$2449.97$2449.97$2449.97$2449.97100$2463.14729
1619803740$2449.88$2449.88$2449.88$2449.88100$2458.757501
1619803800$2449.83$2449.83$2449.83$2449.83100$2458.745324
1619797500$2446.97$2449.82$2446.97$2449.82500$2462.332479
1619808840$2449.69$2449.69$2449.69$2449.69400$2457.497228
1619803920$2449.57$2449.57$2449.57$2449.57100$2458.717248
1619803860$2449.505$2449.505$2449.505$2449.505100$2458.730105
1619803500$2449.46$2449.46$2449.46$2449.46100$2458.803674
1619800500$2449.315$2449.315$2449.315$2449.315100$2461.55468
1619800440$2450.00$2450.00$2449.18$2449.181,100$2461.578994
1619808600$2450.52$2450.52$2448.705$2448.705500$2457.538509
1619807700$2448.60$2448.60$2448.60$2448.60100$2457.783226
1619803620$2448.59$2448.59$2448.50$2448.50200$2458.768581
1619805660$2448.26$2448.26$2448.26$2448.26100$2458.385426
1619803320$2447.49$2448.45$2446.93$2448.115650$2458.846063
1619805300$2447.64$2448.10$2447.64$2448.10200$2458.369184
1619804700$2446.70$2447.99$2446.70$2447.98400$2458.523244
1619806620$2445.19$2447.95$2445.19$2447.95400$2458.081327
1619806680$2447.67$2447.67$2447.67$2447.67100$2458.048106
1619807640$2447.61$2447.61$2447.61$2447.61100$2457.787639
1619804580$2448.86$2448.86$2447.60$2447.60386$2458.590631
1619796840$2447.35$2447.40$2447.35$2447.40200$2463.193657
1619807220$2447.205$2447.205$2447.205$2447.205100$2457.922208
1619807160$2445.45$2447.19$2445.45$2447.19200$2457.926438
1619803260$2448.16$2448.24$2447.08$2447.08300$2458.955078
1619805180$2447.01$2447.01$2447.01$2447.01200$2458.389863
1619806800$2446.99$2446.99$2446.99$2446.99152$2458.036829
1619795100$2446.13$2447.66$2445.75$2446.80600$2467.714798
1619801940$2444.51$2446.67$2443.01$2446.67300$2459.524047
1619795760$2446.50$2446.50$2446.50$2446.50100$2465.852892
1619796720$2446.48$2446.48$2446.48$2446.48100$2463.267905
1619795700$2445.02$2446.17$2441.08$2446.171,200$2465.882075
1619797380$2446.00$2446.00$2446.00$2446.00100$2462.586804
1619797440$2444.92$2445.87$2444.92$2445.87300$2462.483596
1619795040$2453.25$2453.25$2445.85$2445.851,277$2467.976856
1619803200$2445.81$2445.81$2445.81$2445.81100$2459.008646
1619795640$2445.54$2445.54$2445.54$2445.54100$2466.512148
1619806500$2445.09$2445.50$2445.07$2445.50300$2458.145832
1619796060$2443.74$2445.37$2443.74$2445.37200$2465.655441
1619796120$2446.845$2448.97$2444.98$2445.17900$2465.271847
1619800560$2446.06$2446.39$2445.00$2445.001,400$2461.152381
1619807040$2446.20$2446.20$2445.00$2445.00400$2457.960304
1619796240$2445.00$2445.00$2445.00$2445.00150$2465.186191
1619796000$2444.95$2444.95$2444.95$2444.95100$2465.755511
1619795820$2444.89$2444.89$2444.89$2444.89100$2465.801735
1619805900$2443.25$2444.29$2443.25$2444.29200$2458.319285
1619806380$2444.19$2444.19$2444.19$2444.19103$2458.158321
1619795160$2443.98$2443.98$2443.98$2443.98100$2467.64366
1619800620$2443.07$2443.89$2443.07$2443.89300$2461.041867
1619795340$2442.675$2443.88$2442.675$2443.88300$2466.593156
1619801280$2442.51$2443.77$2442.51$2443.77200$2460.17557
1619803080$2440.8008$2443.76$2440.8008$2443.76200$2459.052012
1619797320$2443.62$2443.62$2443.62$2443.621,353$2462.6253
1619800680$2444.655$2444.655$2443.58$2443.58200$2461.003596
1619804880$2443.505$2443.505$2443.505$2443.505100$2458.458317
1619800920$2442.34$2443.40$2442.30$2443.40310$2460.713078
1619801400$2440.85$2444.57$2440.85$2443.27440$2460.122758
1619795280$2443.63$2445.04$2443.11$2443.111,050$2466.738805
1619800800$2443.08$2443.08$2443.08$2443.08600$2460.816568
1619795220$2442.59$2444.02$2442.59$2443.07400$2467.362916
1619796540$2440.96$2443.005$2440.96$2443.005400$2463.304728
1619802180$2443.18$2443.18$2442.93$2442.93204$2459.4567
1619805840$2442.62$2442.62$2442.62$2442.62100$2458.35572
1619806140$2442.84$2442.84$2442.60$2442.62400$2458.223986
1619802420$2442.65$2444.21$2442.54$2442.54500$2459.232218
1619803140$2442.535$2442.535$2442.535$2442.535100$2459.027676
1619801580$2442.01$2444.24$2442.01$2442.29610$2459.898918
1619802360$2442.17$2442.17$2442.17$2442.17100$2459.410977
1619801160$2441.51$2443.805$2441.51$2441.95800$2460.338021
1619796300$2442.545$2443.795$2438.57$2441.6351,575$2464.335244
1619801820$2441.57$2441.57$2441.57$2441.57100$2459.567691
1619803020$2441.20$2441.20$2441.20$2441.20100$2459.093325
1619801220$2441.05$2441.05$2441.05$2441.05100$2460.271794
1619801100$2441.0146$2441.0146$2441.0146$2441.0146100$2460.553114
1619796480$2439.39$2440.96$2439.39$2440.96300$2463.446077
1619802900$2441.86$2441.86$2440.88$2440.88200$2459.256911
1619802960$2439.29$2440.75$2439.24$2440.75400$2459.133873
1619801040$2441.09$2441.09$2440.42$2440.42322$2460.610773
1619801460$2440.02$2440.02$2440.02$2440.02100$2460.088123
1619801760$2439.05$2439.05$2439.05$2439.05100$2459.60652
1619801640$2441.93$2441.93$2439.00$2439.00800$2459.657627
1619796360$2438.02$2438.22$2436.61$2437.99800$2463.814475
1619796420$2436.15$2441.91$2436.14$2436.14400$2463.626285