BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 28, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622208600$2339.84$2339.84$2332.97$2332.972,618$2339.205152
1622208660$2328.61$2330.05$2328.61$2330.05260$2338.326724
1622208780$2328.84$2328.84$2328.08$2328.84300$2337.371468
1622208840$2331.21$2331.21$2331.21$2331.21100$2337.451388
1622208900$2338.08$2338.08$2334.97$2334.97300$2337.395658
1622208960$2333.90$2334.885$2333.90$2334.885214$2337.213288
1622209080$2331.01$2332.61$2327.54$2329.50750$2336.013577
1622209680$2322.68$2322.68$2319.21$2319.21300$2335.081071
1622209920$2319.22$2325.82$2319.22$2325.82400$2334.083424
1622210220$2326.35$2326.35$2323.04$2323.04200$2333.922398
1622210280$2326.315$2326.315$2323.435$2323.435200$2333.614272
1622210340$2326.345$2326.345$2326.345$2326.345100$2333.423623
1622210460$2323.05$2324.36$2320.74$2321.432,979$2329.667992
1622210520$2320.00$2320.00$2315.48$2315.48400$2329.226904
1622210580$2317.52$2322.29$2317.52$2322.29900$2328.242627
1622210640$2319.94$2319.94$2319.00$2319.00300$2327.996137
1622210700$2319.875$2319.875$2317.46$2317.46200$2327.894997
1622210820$2320.71$2320.71$2320.71$2320.71100$2327.797913
1622210880$2320.01$2320.01$2320.01$2320.01100$2327.69133
1622210940$2323.04$2323.04$2321.14$2321.14200$2327.541621
1622211000$2322.07$2323.91$2322.07$2323.91400$2327.491733
1622211060$2323.48$2323.48$2323.48$2323.48100$2327.456454
1622211120$2322.35$2322.35$2322.28$2322.28200$2327.329804
1622211240$2322.945$2324.60$2322.945$2324.60300$2327.270775
1622211360$2324.50$2324.50$2324.50$2324.50100$2327.209122
1622211420$2323.76$2323.76$2323.76$2323.76100$2327.217621
1622211480$2323.90$2324.14$2320.01$2320.01500$2327.051555
1622211540$2320.01$2320.01$2320.01$2320.01100$2326.877901
1622211660$2318.20$2322.65$2318.20$2322.65200$2326.885127
1622211720$2322.35$2322.73$2322.35$2322.73200$2326.77514
1622211780$2324.10$2325.135$2324.10$2325.135200$2326.796442
1622211840$2324.16$2324.16$2324.16$2324.16100$2326.771524
1622212080$2321.99$2321.99$2321.99$2321.99100$2326.71812
1622212140$2323.985$2323.985$2323.38$2323.87300$2326.676161
1622212260$2322.16$2325.085$2322.16$2325.085200$2326.626503
1622212320$2322.2301$2326.85$2322.2301$2326.85400$2326.590986
1622212380$2324.45$2324.45$2322.76$2322.76200$2326.54934
1622212440$2324.76$2326.94$2324.73$2326.94300$2326.532398
1622212560$2328.56$2329.66$2328.56$2329.66200$2326.56438
1622212620$2329.79$2329.79$2326.955$2326.955200$2326.594248
1622212740$2326.67$2328.15$2326.64$2328.15300$2326.597289
1622212800$2328.97$2330.05$2328.97$2330.05300$2326.657493
1622212920$2330.105$2330.105$2330.105$2330.105100$2326.677698
1622213040$2332.19$2332.37$2332.19$2332.37400$2326.839165
1622213100$2331.82$2331.82$2331.82$2331.82100$2326.921916
1622213160$2329.375$2329.375$2327.905$2327.905300$2326.885234
1622213280$2328.855$2328.855$2328.855$2328.855100$2326.901934
1622213340$2326.59$2326.59$2323.665$2323.665200$2326.866868
1622213400$2326.98$2326.98$2326.97$2326.97200$2326.87316
1622213460$2325.635$2325.635$2325.635$2325.635100$2326.865473
1622213520$2328.83$2329.60$2328.83$2329.60200$2326.901554
1622213580$2330.73$2330.73$2330.73$2330.73100$2326.914938
1622213640$2330.18$2330.18$2330.18$2330.18100$2326.936102
1622213820$2328.905$2328.905$2328.905$2328.905100$2326.945409
1622213880$2330.00$2330.925$2330.00$2330.925200$2326.988572
1622213940$2332.32$2332.91$2332.32$2332.91300$2327.091715
1622214000$2331.925$2331.925$2331.925$2331.925100$2327.106572
1622214120$2333.10$2333.10$2333.10$2333.10100$2327.139363
1622214180$2331.98$2331.98$2331.98$2331.98100$2327.16744
1622214540$2333.72$2333.72$2331.3425$2331.3425200$2327.217803
1622214600$2332.04$2332.04$2332.04$2332.04100$2327.245824
1622214660$2331.495$2331.495$2331.495$2331.495100$2327.264616
1622214780$2329.215$2330.625$2329.215$2330.625500$2327.328093
1622214960$2333.80$2333.80$2331.995$2331.995200$2327.38543
1622215020$2332.89$2332.89$2332.89$2332.89100$2327.41383
1622215380$2332.705$2332.705$2332.705$2332.705100$2327.443686
1622215560$2329.835$2330.2863$2329.835$2329.835300$2327.475877
1622215680$2332.37$2332.37$2332.37$2332.37100$2327.503357
1622215800$2330.86$2330.86$2330.86$2330.86100$2327.518937
1622215920$2333.65$2334.305$2333.65$2334.305500$2327.670139
1622215980$2334.04$2334.04$2334.04$2334.04100$2327.742152
1622216100$2336.225$2337.89$2336.225$2337.89200$2327.784434
1622216160$2338.44$2338.44$2338.44$2338.44100$2327.860609
1622216220$2338.46$2341.60$2338.46$2341.60300$2328.003122
1622216280$2339.055$2340.50$2339.055$2340.50300$2328.164796
1622216400$2340.04$2340.04$2340.04$2340.04100$2328.219603
1622216460$2341.32$2341.32$2341.32$2341.32100$2328.37174
1622216640$2344.65$2344.80$2343.96$2344.51400$2328.565609
1622216700$2343.96$2343.96$2341.82$2341.82200$2328.725045
1622216760$2342.82$2342.82$2342.82$2342.82100$2328.866099
1622216820$2343.70$2344.84$2343.70$2344.84400$2329.014276
1622217060$2346.21$2346.22$2345.14$2345.14400$2329.400685
1622217300$2343.58$2343.58$2343.58$2343.58100$2329.365323
1622217360$2345.305$2346.71$2345.305$2346.71200$2329.49358
1622217480$2348.38$2348.38$2346.70$2347.89500$2329.955895
1622217540$2341.65$2341.65$2341.65$2341.65100$2329.968773
1622217660$2344.25$2344.25$2344.25$2344.25100$2329.99195
1622217780$2346.75$2346.75$2346.75$2346.75100$2330.076591
1622217960$2345.08$2349.0625$2345.08$2349.0625600$2330.476047
1622218020$2350.66$2350.66$2350.66$2350.66100$2330.560676
1622218140$2350.57$2350.57$2350.57$2350.57100$2330.652485
1622218200$2350.73$2350.73$2350.60$2350.60200$2330.78329
1622218320$2350.73$2352.25$2350.73$2352.251,333$2331.954772
1622218380$2356.24$2356.66$2353.594$2353.594400$2332.105289
1622218440$2357.10$2357.10$2357.10$2357.10100$2332.19434
1622218620$2355.68$2355.69$2355.68$2355.69200$2332.427408
1622218680$2357.37$2357.37$2356.46$2357.22300$2332.625388
1622218740$2358.59$2358.59$2358.57$2358.57200$2332.858913
1622218860$2358.73$2358.73$2358.73$2358.73100$2332.904367
1622218920$2356.275$2356.275$2356.275$2356.275100$2333.003688
1622219040$2356.275$2356.28$2355.69$2356.28900$2333.692313
1622219100$2357.57$2357.57$2355.425$2355.425300$2333.926371
1622219160$2355.165$2355.165$2355.165$2355.165100$2334.021223
1622219280$2355.045$2358.00$2355.045$2358.001,500$2335.029053
1622219340$2357.545$2357.545$2357.545$2357.545100$2335.104902
1622219400$2357.545$2357.545$2357.545$2357.545100$2335.173461
1622219460$2357.955$2357.955$2357.955$2357.955100$2335.249097
1622219580$2357.84$2360.00$2357.205$2359.98822$2335.899182
1622219820$2359.68$2359.68$2359.4663$2359.46631,000$2336.589736
1622219880$2358.32$2358.32$2358.32$2358.32100$2336.608956
1622220000$2359.87$2360.00$2359.87$2359.915300$2336.815997
1622220060$2361.99$2361.99$2361.99$2361.99100$2336.920602
1622220120$2363.13$2364.89$2363.13$2363.65600$2337.378588
1622220300$2362.57$2363.69$2362.57$2363.69200$2337.515247
1622220360$2365.32$2365.32$2365.32$2365.32200$2337.677801
1622220420$2361.36$2361.36$2361.36$2361.36100$2337.77116
1622220480$2361.95$2362.215$2361.95$2362.215200$2337.909468
1622220540$2359.925$2359.935$2359.685$2359.935300$2338.065503
1622220720$2360.00$2360.00$2356.01$2359.7256,059$2341.042628
1622220780$2361.91$2361.97$2361.91$2361.97200$2341.156766
1622220840$2361.93$2362.68$2361.92$2362.68300$2341.29836
1622221020$2361.92$2365.03$2361.425$2363.551,960$2342.280006
1622221080$2361.495$2361.495$2361.495$2361.495100$2342.34318
1622221440$2363.64$2363.64$2363.34$2363.34200$2342.419261
1622221560$2360.22$2361.98$2360.22$2361.98300$2342.550282
1622221620$2362.37$2362.37$2362.00$2362.00200$2342.649175
1622221740$2361.34$2361.34$2360.80$2360.80200$2342.721621
1622221980$2360.36$2360.84$2360.36$2360.84200$2342.835893
1622222100$2361.98$2361.98$2361.98$2361.98104$2342.843516
1622222160$2360.51$2360.51$2360.51$2360.51100$2342.884752
1622222580$2357.44$2357.44$2355.09$2355.09300$2342.970182
1622222940$2355.00$2355.00$2355.00$2355.00100$2343.01618
1622223000$2354.50$2354.50$2354.50$2354.50100$2343.025604
1622223060$2355.89$2355.92$2354.21$2354.21432$2343.135815
1622223540$2353.19$2353.19$2353.07$2353.07200$2343.186729
1622223600$2349.67$2349.67$2349.67$2349.67100$2343.203062
1622223960$2349.67$2349.67$2348.18$2348.18300$2343.227471
1622224020$2351.49$2351.49$2348.02$2348.02200$2343.255737
1622224140$2348.19$2349.00$2346.31$2347.83500$2343.302948
1622224200$2345.87$2349.48$2345.87$2349.48559$2343.368707
1622224740$2351.095$2351.095$2351.095$2351.095100$2343.381749
1622224860$2352.77$2352.81$2352.77$2352.81200$2343.430181
1622224920$2351.43$2351.43$2350.89$2350.89509$2343.503675
1622225160$2349.38$2349.38$2349.38$2349.38100$2343.543577
1622225220$2348.71$2349.07$2348.66$2349.07500$2343.56563
1622225340$2350.51$2350.84$2350.51$2350.84200$2343.604489
1622225520$2351.52$2351.52$2350.395$2350.395300$2343.646988
1622225580$2351.655$2351.655$2351.655$2351.655100$2343.663007
1622225640$2352.25$2352.25$2351.86$2351.86200$2343.702725
1622225700$2351.86$2351.86$2351.86$2351.86100$2343.709367
1622225820$2350.42$2351.28$2350.37$2351.28400$2343.784151
1622225880$2351.45$2351.45$2351.45$2351.45100$2343.781259
1622226000$2349.99$2349.99$2349.99$2349.99100$2343.786822
1622226120$2352.05$2352.05$2352.04$2352.04200$2343.820001
1622226240$2352.57$2352.57$2352.57$2352.57100$2343.843033
1622226360$2353.59$2354.16$2353.59$2354.161,093$2344.056455
1622226420$2355.395$2355.395$2355.395$2355.395100$2344.085522
1622226660$2358.92$2363.60$2358.92$2363.601,500$2344.596029
1622226720$2364.83$2365.79$2364.55$2364.551,400$2345.107414
1622226780$2361.02$2362.24$2361.02$2362.19429$2345.226229
1622226840$2362.82$2362.82$2360.22$2360.22200$2345.312472
1622227140$2362.78$2364.51$2362.72$2362.995700$2345.527408
1622227320$2364.9499$2364.9499$2363.85$2363.85300$2345.617413
1622227380$2365.35$2365.35$2362.95$2362.95400$2345.743204
1622227740$2359.74$2359.74$2359.74$2359.74100$2345.761382
1622227860$2359.89$2362.33$2359.89$2361.65451$2345.88404
1622228400$2359.74$2359.74$2359.74$2359.74100$2345.92658
1622228460$2359.74$2359.92$2359.20$2359.92500$2346.020548
1622228640$2359.57$2360.59$2359.185$2359.185570$2346.146358
1622228700$2359.75$2359.915$2359.75$2359.915200$2346.192346
1622228880$2357.22$2361.19$2357.22$2361.19852$2346.365913
1622229000$2359.31$2359.31$2359.31$2359.31100$2346.381791
1622229060$2357.82$2357.82$2357.60$2357.60300$2346.439193
1622229120$2354.42$2355.42$2354.42$2355.42300$2346.509481
1622229240$2357.20$2357.20$2357.20$2357.20100$2346.499196
1622229300$2356.70$2356.70$2356.70$2356.70192$2346.529193
1622229360$2356.99$2356.99$2356.99$2356.99100$2346.553376
1622229600$2359.30$2359.30$2359.30$2359.30100$2346.566114
1622229720$2359.99$2361.25$2359.99$2360.11300$2346.641544
1622230260$2360.63$2360.63$2359.3675$2359.3675200$2346.684156
1622230320$2361.315$2362.00$2361.315$2361.87700$2346.879127
1622230380$2360.73$2360.73$2359.78$2360.53300$2346.908768
1622230500$2359.66$2359.66$2359.66$2359.66100$2346.928773
1622230560$2358.14$2358.14$2358.11$2358.11200$2346.969207
1622230620$2359.06$2359.06$2359.06$2359.06100$2347.018225
1622230680$2361.20$2361.20$2361.20$2361.20100$2347.025135
1622230800$2357.02$2359.19$2354.58$2358.56500$2347.086714
1622230860$2359.38$2359.38$2359.38$2359.38200$2347.125038
1622230920$2359.40$2359.40$2359.40$2359.40100$2347.151919
1622230980$2358.81$2358.81$2358.81$2358.81100$2347.175577
1622231100$2359.9225$2359.9225$2359.20$2359.20320$2347.257499
1622231160$2360.41$2360.41$2360.41$2360.41100$2347.266884
1622231220$2362.00$2362.00$2361.77$2361.785400$2347.334012
1622231280$2361.705$2361.705$2361.695$2361.695200$2347.41963
1622231400$2361.42$2361.57$2359.87$2361.57500$2347.487675
1622231460$2361.59$2363.045$2361.59$2363.045420$2347.578484
1622231520$2364.53$2364.53$2364.53$2364.53100$2347.662955
1622231580$2364.04$2367.81$2364.04$2367.811,100$2347.914139
1622231640$2366.14$2367.41$2361.79$2361.791,030$2348.147213
1622231700$2363.11$2363.11$2363.11$2363.11100$2348.226354
1622231760$2363.54$2366.17$2362.46$2364.632,574$2348.741462
1622231820$2363.32$2365.30$2362.83$2363.571,300$2349.010175
1622231880$2362.23$2363.685$2361.77$2361.77700$2349.135091
1622231940$2361.62$2364.85$2361.62$2364.001,900$2349.489755
1622232000$2361.55$2361.55$2361.55$2361.5524,674$2352.532839
1622232060$2361.551$2361.551$2361.55$2361.5511,195$2352.582313
1622232180$2361.55$2361.55$2361.55$2361.55243$2352.603291
1622232240$2362.50$2362.50$2362.50$2362.50100$2352.612057
1622235660$2361.00$2361.00$2361.00$2361.00100$2352.472137
1622235900$2361.55$2361.55$2361.55$2361.555,919$2352.468359
1622236140$2361.55$2361.55$2361.55$2361.55163$2352.474742
1622236260$2361.55$2361.55$2361.55$2361.55162$2352.481078