BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 1, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622552760$2383.00$2383.00$2383.00$2383.00100$2377.212343
1622553840$2379.00$2379.00$2379.00$2379.00100$2377.962414
1622554200$2380.00$2380.00$2373.4928$2373.49284,554$2378.858438
1622554260$2374.54$2374.54$2374.53$2374.53300$2378.441083
1622554320$2371.43$2371.43$2366.55$2366.555,290$2374.303953
1622554380$2365.7116$2366.875$2365.7116$2366.875300$2373.997958
1622554500$2380.29$2380.29$2380.29$2380.29100$2374.382539
1622554560$2372.79$2375.35$2370.16$2375.35354$2374.31992
1622554620$2366.00$2366.05$2362.36$2362.36746$2373.735277
1622554680$2364.72$2368.26$2364.72$2368.26740$2373.306521
1622554740$2365.58$2372.34$2365.58$2370.735,050$2372.774761
1622554800$2372.095$2372.095$2371.08$2372.08300$2372.760965
1622554860$2368.91$2370.44$2368.78$2370.44500$2372.650584
1622554920$2365.75$2365.77$2365.75$2365.77200$2372.582359
1622555040$2367.45$2369.19$2367.45$2369.19300$2372.517372
1622555100$2369.19$2369.19$2368.94$2368.94216$2372.468192
1622555280$2369.57$2369.57$2369.57$2369.57100$2372.461206
1622555340$2367.43$2367.43$2364.27$2364.27300$2372.366339
1622555400$2366.59$2366.91$2364.25$2364.25500$2372.121816
1622555520$2362.77$2362.77$2359.60$2359.60300$2371.996504
1622555880$2361.20$2361.35$2353.77$2355.774,074$2369.776506
1622555940$2356.60$2358.09$2355.595$2358.091,400$2369.093041
1622556000$2359.22$2359.725$2359.22$2359.725800$2368.801242
1622556060$2360.545$2365.75$2360.545$2365.75900$2368.580438
1622556120$2364.00$2364.00$2364.00$2364.00100$2368.56542
1622556180$2364.74$2364.74$2364.74$2364.74100$2368.521528
1622556720$2359.02$2359.02$2356.36$2356.36810$2368.224248
1622556780$2351.425$2351.425$2351.425$2351.425100$2368.123053
1622556840$2344.45$2344.45$2344.45$2344.45300$2367.932822
1622556900$2344.45$2344.71$2344.45$2344.71273$2367.421027
1622556960$2341.76$2341.76$2338.82$2338.82200$2367.538167
1622557020$2338.85$2342.335$2338.85$2342.335300$2367.2695
1622557200$2345.67$2345.67$2345.67$2345.67100$2367.172841
1622557260$2345.85$2345.85$2342.73$2342.73200$2367.01106
1622557380$2342.70$2342.95$2340.03$2341.31458$2366.649621
1622557440$2340.04$2345.06$2340.04$2345.06600$2366.151407
1622557560$2343.62$2343.62$2343.62$2343.62100$2366.082356
1622557620$2341.82$2341.82$2341.82$2341.82100$2366.013068
1622557740$2343.08$2344.60$2343.08$2344.60300$2365.782691
1622557800$2345.43$2346.00$2343.31$2343.31400$2365.551776
1622557860$2350.03$2350.03$2347.595$2347.595200$2365.444965
1622557980$2347.17$2348.69$2347.10$2347.12600$2365.072023
1622558160$2343.61$2343.66$2343.61$2343.66200$2364.963482
1622558220$2343.225$2343.225$2342.06$2342.06200$2364.805987
1622558280$2341.40$2341.63$2341.40$2341.63300$2364.411342
1622558340$2341.82$2341.82$2341.725$2341.725200$2364.414587
1622558400$2340.25$2340.25$2340.25$2340.25100$2364.362192
1622558460$2339.14$2339.805$2337.40$2337.40500$2364.04504
1622558520$2337.08$2337.16$2336.15$2336.15500$2363.652432
1622558700$2337.17$2337.17$2335.00$2335.94300$2363.393753
1622558760$2332.84$2332.84$2332.84$2332.84100$2363.317041
1622558880$2335.00$2335.69$2335.00$2335.69400$2362.93316
1622559000$2331.985$2332.76$2331.575$2332.76800$2362.21397
1622559060$2328.00$2328.00$2321.805$2321.8751,100$2361.206178
1622559120$2321.27$2321.395$2321.27$2321.395200$2360.838748
1622559180$2320.325$2321.09$2316.05$2321.09300$2360.572903
1622559240$2320.41$2321.74$2320.41$2321.74600$2360.01373
1622559300$2325.83$2326.99$2325.68$2326.99850$2359.278559
1622559360$2327.00$2332.03$2327.00$2332.03300$2359.085616
1622559600$2329.03$2329.37$2329.03$2329.37200$2358.930704
1622559780$2329.73$2329.73$2329.73$2329.73100$2358.82673
1622559900$2328.42$2328.42$2328.42$2328.42200$2358.653241
1622560020$2325.50$2326.655$2325.47$2326.655600$2358.227904
1622560080$2325.57$2325.57$2325.57$2325.57100$2357.955925
1622560200$2324.57$2324.57$2324.57$2324.57290$2357.912095
1622560260$2325.77$2326.45$2325.77$2325.841,003$2357.10284
1622560740$2329.73$2330.50$2329.73$2330.50300$2356.877899
1622560800$2332.185$2334.00$2332.185$2334.00300$2356.758763
1622561220$2336.78$2336.84$2333.42$2333.80844$2356.323673
1622561400$2331.89$2331.89$2330.06$2331.261,200$2355.627167
1622561520$2332.64$2332.64$2331.11$2331.11500$2355.339834
1622561580$2329.33$2329.33$2327.855$2327.855200$2355.282987
1622561700$2328.34$2328.54$2328.34$2328.54200$2355.053156
1622562000$2330.76$2330.76$2330.06$2330.06300$2355.020459
1622562060$2329.44$2329.44$2329.44$2329.44100$2354.914379
1622562360$2330.96$2330.96$2329.41$2329.41200$2354.871011
1622562420$2329.21$2329.21$2329.21$2329.21100$2354.798251
1622562600$2327.54$2327.56$2327.54$2327.56400$2354.547175
1622562660$2328.66$2328.66$2328.66$2328.66100$2354.525419
1622562720$2326.68$2330.895$2326.68$2330.895400$2354.304731
1622562960$2330.00$2330.32$2329.735$2330.32300$2354.150327
1622563020$2328.24$2328.24$2328.24$2328.24100$2353.78192
1622563080$2329.10$2329.10$2329.10$2329.10200$2353.935142
1622563140$2329.94$2330.00$2329.94$2330.00300$2353.802131
1622563200$2328.77$2328.77$2328.76$2328.76300$2353.667978
1622563380$2329.00$2329.00$2329.00$2329.00100$2353.606705
1622563500$2329.17$2329.17$2328.30$2328.61400$2353.435374
1622563620$2331.03$2331.03$2331.03$2331.03100$2353.382776
1622563680$2327.67$2327.67$2327.30$2327.30200$2353.284187
1622563980$2326.95$2327.76$2326.95$2327.76200$2353.17935
1622564100$2328.55$2329.80$2328.55$2329.80300$2353.026212
1622564160$2330.00$2330.00$2330.00$2330.00572$2352.76489
1622564400$2330.615$2330.615$2330.615$2330.615100$2352.705134
1622564460$2330.79$2330.79$2330.79$2330.79100$2352.676282
1622564520$2331.84$2331.84$2331.84$2331.84100$2352.61674
1622564700$2335.10$2335.10$2333.935$2334.00400$2352.472164
1622564820$2332.735$2333.51$2331.78$2333.51400$2352.332054
1622564880$2333.80$2333.80$2333.80$2333.80100$2352.310658
1622565000$2331.90$2332.82$2331.505$2331.505500$2352.115923
1622565180$2333.355$2334.18$2333.355$2334.18310$2351.997109
1622565300$2335.38$2338.50$2335.38$2338.50400$2351.892817
1622565360$2338.81$2338.81$2338.81$2338.81100$2351.867737
1622565480$2339.56$2339.56$2339.56$2339.56100$2351.841197
1622565780$2340.56$2341.00$2340.19$2340.19300$2351.76311
1622565900$2340.0641$2340.0641$2340.0641$2340.0641324$2351.702844
1622566020$2341.515$2341.515$2341.515$2341.515100$2351.691176
1622566200$2340.07$2340.07$2338.88$2340.00777$2351.474151
1622566440$2338.61$2340.20$2338.61$2339.151,000$2351.287613
1622566500$2338.96$2338.96$2338.96$2338.96100$2351.270449
1622566560$2337.53$2337.53$2337.53$2337.53100$2351.245656
1622566800$2337.01$2337.01$2336.16$2336.16400$2351.113564
1622566860$2335.60$2335.60$2335.10$2335.10200$2351.084803
1622566920$2336.64$2336.64$2335.615$2335.82300$2351.001654
1622567040$2335.355$2335.355$2335.355$2335.355100$2350.963666
1622567100$2333.98$2333.98$2332.625$2332.675300$2350.879532
1622567160$2333.19$2333.19$2333.19$2333.19100$2350.817287
1622567220$2330.05$2331.64$2330.05$2331.64208$2350.773533
1622567280$2331.89$2331.89$2330.96$2330.96300$2350.676589
1622567400$2330.635$2330.635$2328.05$2328.05301$2350.553356
1622567460$2328.81$2328.81$2328.81$2328.81400$2350.38588
1622567520$2328.065$2328.065$2326.74$2326.74500$2350.208259
1622567580$2327.05$2327.05$2327.05$2327.05200$2350.11692
1622567700$2326.87$2328.10$2326.87$2327.89600$2349.896027
1622567760$2327.30$2327.30$2327.21$2327.21400$2349.741329
1622567880$2326.03$2326.03$2326.03$2326.03200$2349.661144
1622568060$2324.81$2324.81$2324.81$2324.81100$2349.579034
1622568120$2326.35$2327.24$2326.24$2326.24544$2349.437764
1622568180$2326.66$2326.66$2326.66$2326.66100$2349.383748
1622568420$2327.58$2327.58$2327.58$2327.58256$2349.256127
1622568480$2327.62$2327.62$2327.62$2327.62100$2349.267321
1622568540$2327.08$2328.27$2327.08$2328.27389$2349.125566
1622568660$2328.22$2328.92$2328.22$2328.675358$2349.006348
1622568720$2328.90$2328.90$2328.90$2328.90100$2348.983032
1622568780$2329.18$2329.18$2328.76$2328.76400$2348.838486
1622568900$2328.23$2328.23$2328.23$2328.23100$2348.813669
1622568960$2327.41$2327.41$2327.00$2327.00200$2348.754439
1622569020$2326.95$2326.95$2326.84$2326.84200$2348.682465
1622569200$2326.97$2326.97$2326.97$2326.97100$2348.649761
1622569320$2327.63$2327.63$2327.63$2327.63100$2348.620644
1622569380$2326.335$2326.335$2326.335$2326.335100$2348.585381
1622569560$2326.69$2326.69$2326.69$2326.69178$2348.518217
1622569740$2326.08$2326.68$2326.08$2326.68200$2348.394164
1622569800$2326.75$2330.36$2326.75$2330.36600$2348.27031
1622569980$2329.965$2331.21$2329.965$2330.87423$2348.125345
1622570400$2331.675$2331.675$2330.53$2330.53200$2348.099017
1622570460$2331.18$2332.115$2331.18$2332.115254$2348.03944
1622570640$2336.75$2336.75$2334.44$2334.44600$2347.912262
1622570880$2334.015$2334.015$2332.78$2332.78500$2347.804227
1622571360$2334.05$2334.93$2333.86$2334.511,000$2347.596068
1622571600$2335.75$2335.75$2335.75$2335.75100$2347.5834
1622572020$2337.87$2337.87$2337.87$2337.87100$2347.519722
1622572080$2338.56$2338.56$2335.85$2335.85500$2347.483544
1622572140$2334.80$2334.82$2334.80$2334.82200$2347.453813
1622572200$2335.22$2335.22$2335.19$2335.19200$2347.41566
1622572260$2333.865$2334.41$2333.865$2334.41200$2347.386498
1622572440$2334.38$2334.38$2334.38$2334.38100$2347.368902
1622572500$2335.51$2335.51$2335.51$2335.51100$2347.345064
1622572620$2334.35$2334.35$2334.35$2334.35100$2347.329852
1622572740$2334.41$2334.41$2334.41$2334.41100$2347.312803
1622572920$2334.19$2334.28$2334.19$2334.28200$2347.262317
1622573040$2335.37$2335.39$2335.37$2335.39200$2347.211178
1622573100$2334.24$2334.24$2333.06$2333.06300$2347.172216
1622573220$2333.99$2333.99$2333.15$2333.15200$2347.140051
1622573280$2333.13$2333.13$2333.13$2333.13400$2347.062677
1622573340$2333.03$2333.03$2332.13$2332.65300$2346.951519
1622573460$2333.52$2333.52$2333.52$2333.52100$2346.965004
1622573520$2332.065$2332.065$2332.065$2332.065100$2346.960715
1622573580$2332.87$2332.87$2332.87$2332.87100$2346.934211
1622573640$2332.49$2332.565$2332.49$2332.565200$2346.898285
1622573700$2331.42$2331.42$2331.24$2331.24400$2346.809431
1622573820$2329.59$2329.59$2329.59$2329.59100$2346.787289
1622573940$2329.27$2329.27$2329.27$2329.27100$2346.760772
1622574180$2329.70$2329.70$2329.70$2329.70100$2346.740615
1622574240$2331.465$2331.465$2331.465$2331.465100$2346.718902
1622574300$2330.50$2330.50$2330.50$2330.50200$2346.622396
1622574360$2329.60$2329.60$2328.00$2328.46300$2346.545596
1622574420$2328.095$2329.73$2328.095$2329.00500$2346.465884
1622574480$2329.24$2329.24$2329.24$2329.24100$2346.448802
1622574540$2327.92$2328.70$2326.45$2326.45300$2346.375774
1622574660$2328.115$2328.115$2328.115$2328.115100$2346.35403
1622574780$2326.91$2326.91$2326.91$2326.91795$2346.12524
1622574840$2326.93$2326.93$2326.77$2326.92300$2346.029942
1622574900$2327.12$2327.12$2327.12$2327.12100$2346.038434
1622574960$2328.24$2328.24$2328.24$2328.24100$2346.004005
1622575080$2329.09$2329.09$2329.09$2329.09100$2345.995176
1622575200$2330.91$2331.265$2330.91$2331.265200$2345.955455
1622575260$2331.01$2331.01$2331.01$2331.01100$2345.915021
1622575320$2331.075$2331.56$2331.075$2331.56300$2345.865494
1622575500$2329.00$2329.00$2329.00$2329.00197$2345.809904
1622575560$2329.53$2330.56$2329.53$2330.20700$2345.680102
1622575680$2330.32$2330.32$2330.32$2330.32112$2345.649117
1622575740$2330.18$2330.18$2327.787$2327.787211$2345.619669
1622575800$2328.845$2328.845$2328.845$2328.845100$2345.592788
1622575920$2327.67$2327.67$2327.67$2327.67100$2345.568125
1622575980$2326.21$2326.405$2326.20$2326.405301$2345.497176
1622576100$2326.79$2326.90$2326.27$2326.27300$2345.416439
1622576160$2326.28$2326.87$2326.27$2326.77800$2345.21826
1622576220$2327.25$2327.25$2326.96$2326.96200$2345.185662
1622576280$2328.23$2328.915$2328.23$2328.88300$2345.122526
1622576340$2326.91$2326.95$2326.44$2326.44585$2344.985396
1622576400$2326.93$2327.70$2326.93$2327.70300$2344.915271
1622576460$2326.96$2326.96$2326.96$2326.96100$2344.895245
1622576640$2324.92$2326.49$2324.92$2326.49400$2344.798729
1622576760$2326.80$2327.75$2326.80$2327.391,029$2344.575368
1622576820$2326.23$2326.23$2326.23$2326.23100$2344.556515
1622576940$2327.29$2328.47$2327.29$2328.09800$2344.38751
1622577000$2325.075$2325.075$2325.00$2325.00600$2344.208946
1622577060$2323.12$2325.70$2323.12$2325.70600$2344.116638
1622577180$2324.92$2327.70$2324.92$2327.701,092$2343.848254
1622577240$2328.86$2328.86$2327.59$2328.76921$2343.70931
1622577300$2328.06$2328.87$2328.06$2328.87300$2343.654607
1622577360$2327.85$2328.16$2327.03$2327.03912$2343.494743
1622577420$2327.29$2328.33$2327.29$2328.071,400$2343.238019
1622577480$2329.12$2329.12$2328.71$2328.71200$2343.148641
1622577540$2329.01$2329.59$2328.25$2329.021,201$2343.010171
1622577600$2328.28$2328.28$2328.28$2328.2813,852$2340.92161
1622577660$2328.279$2328.279$2328.279$2328.279523$2341.012878
1622577720$2328.28$2328.28$2328.28$2328.282,314$2340.857578
1622579820$2328.28$2328.28$2328.28$2328.28347$2341.017315