BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 2, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622640180$2328.28$2328.28$2328.28$2328.28653$2328.789867
1622640600$2339.70$2356.50$2335.96$2335.962,659$2339.773826
1622641020$2322.27$2323.64$2322.27$2323.64500$2336.9799
1622641080$2325.405$2326.69$2325.405$2326.69200$2336.747835
1622641140$2325.09$2327.98$2322.62$2322.62400$2335.568458
1622641260$2325.44$2331.98$2325.44$2331.98900$2334.26726
1622641320$2331.84$2334.84$2331.84$2334.84300$2334.172983
1622641380$2330.66$2331.94$2330.66$2331.67300$2333.954878
1622641440$2329.56$2329.56$2329.56$2329.56100$2333.953254
1622641500$2329.17$2329.17$2329.17$2329.17100$2333.81126
1622641560$2331.90$2333.40$2331.90$2332.13498$2333.735439
1622641680$2335.3399$2335.3399$2332.73$2332.735400$2333.725776
1622641740$2332.475$2334.40$2332.275$2332.57700$2333.683878
1622641800$2331.11$2331.11$2326.76$2326.76575$2333.336226
1622641920$2325.665$2325.665$2323.54$2323.54200$2333.158428
1622641980$2322.55$2322.55$2319.95$2319.95400$2332.596327
1622642040$2322.04$2322.04$2320.03$2320.03200$2332.332794
1622642100$2323.05$2323.05$2323.05$2323.05236$2331.966428
1622642160$2319.43$2319.43$2319.43$2319.43100$2331.815788
1622642220$2318.89$2318.89$2316.86$2316.86400$2331.165669
1622642280$2316.805$2318.43$2316.805$2318.43900$2330.083092
1622642340$2317.59$2317.59$2317.19$2317.26300$2329.723131
1622642400$2316.00$2316.00$2314.01$2314.01700$2328.569917
1622642460$2316.9935$2316.9935$2315.395$2315.395200$2328.612821
1622642520$2315.395$2317.23$2314.225$2316.32600$2327.954315
1622642580$2315.81$2317.62$2315.81$2317.055600$2327.431788
1622642700$2318.625$2318.625$2318.625$2318.625100$2327.337881
1622642760$2317.725$2317.725$2317.725$2317.725100$2327.279291
1622642820$2317.84$2317.86$2317.42$2317.48700$2326.784842
1622642940$2318.57$2318.61$2318.57$2318.61200$2326.651565
1622643000$2318.14$2321.82$2318.14$2321.82400$2326.452153
1622643120$2324.23$2324.23$2322.10$2322.10300$2326.40126
1622643180$2325.61$2325.61$2325.61$2325.61100$2326.381078
1622643240$2323.145$2329.73$2323.145$2329.731,487$2326.352156
1622643300$2330.40$2330.40$2328.99$2328.99200$2326.392606
1622643360$2329.01$2329.60$2327.855$2329.60500$2326.467606
1622643420$2330.6775$2330.6775$2330.6775$2330.6775100$2326.509712
1622643480$2330.00$2330.77$2329.73$2330.77300$2326.558786
1622643540$2331.26$2333.755$2331.26$2333.755850$2326.887825
1622643600$2333.79$2333.79$2333.79$2333.79100$2326.928871
1622643660$2332.77$2334.99$2331.91$2334.99800$2327.217251
1622643720$2334.92$2338.00$2334.90$2334.90800$2327.596067
1622643780$2336.83$2344.13$2336.83$2344.131,586$2328.533057
1622643840$2339.49$2339.49$2339.26$2339.26200$2328.558816
1622643900$2338.885$2338.885$2338.885$2338.885100$2328.610143
1622643960$2338.16$2346.36$2338.16$2345.7451,000$2329.240329
1622644020$2347.98$2347.98$2345.755$2346.645400$2329.546323
1622644080$2350.02$2350.26$2347.25$2350.26488$2329.94569
1622644140$2347.905$2349.99$2347.905$2349.99400$2330.269051
1622644200$2351.15$2351.15$2348.32$2351.14400$2330.60189
1622644260$2348.42$2350.75$2348.42$2350.00600$2331.059432
1622644320$2347.98$2351.00$2347.98$2348.81400$2331.360471
1622644380$2349.37$2349.37$2349.37$2349.37100$2331.42762
1622644440$2347.95$2347.95$2347.93$2347.93200$2331.71618
1622644500$2341.46$2341.46$2340.18$2340.18400$2331.709688
1622644560$2339.40$2339.40$2336.03$2336.645600$2331.85404
1622644620$2336.08$2336.08$2336.03$2336.03200$2331.876875
1622644680$2337.00$2337.91$2336.89$2337.48517$2331.978961
1622644740$2336.35$2336.815$2336.26$2336.815300$2332.027713
1622644800$2336.865$2336.865$2336.865$2336.865100$2332.088664
1622644860$2338.10$2338.10$2338.10$2338.10100$2332.067246
1622644980$2338.385$2338.385$2338.385$2338.385100$2332.091125
1622645040$2338.355$2339.49$2338.355$2339.49200$2332.14065
1622645160$2338.775$2338.775$2338.775$2338.775100$2332.162745
1622645220$2338.92$2339.92$2338.92$2339.92200$2332.221462
1622645280$2337.86$2338.53$2337.63$2338.27600$2332.343735
1622645340$2338.40$2338.40$2338.40$2338.40100$2332.35662
1622645400$2337.48$2337.485$2337.48$2337.485200$2332.396294
1622645460$2338.465$2341.17$2338.465$2341.17631$2332.567318
1622645520$2339.32$2339.32$2339.32$2339.32100$2332.568156
1622645640$2339.605$2339.605$2339.605$2339.605100$2332.598408
1622645700$2340.65$2340.65$2340.65$2340.65103$2332.623264
1622645880$2337.26$2337.31$2336.105$2337.31900$2332.740462
1622645940$2336.815$2338.43$2336.815$2337.86500$2332.821577
1622646000$2339.92$2340.20$2339.92$2340.20200$2332.881575
1622646180$2340.02$2340.02$2340.02$2340.02100$2332.895202
1622646240$2340.815$2340.815$2340.69$2340.69300$2332.970882
1622646300$2340.735$2342.59$2340.735$2342.59200$2333.0428
1622646420$2350.02$2350.02$2350.02$2350.02233$2333.204143
1622646480$2347.27$2347.27$2347.27$2347.27100$2333.180778
1622646600$2345.575$2347.67$2345.575$2347.59400$2333.377344
1622646660$2343.69$2343.69$2343.69$2343.69100$2333.435342
1622646840$2344.465$2345.475$2344.465$2345.475500$2333.557036
1622646900$2345.77$2345.77$2345.77$2345.77200$2333.632731
1622646960$2345.83$2346.72$2345.76$2345.76400$2333.77019
1622647260$2346.7715$2346.7715$2345.77$2346.46350$2333.91265
1622647320$2345.30$2345.30$2344.8076$2344.8076250$2333.980057
1622647380$2345.905$2347.25$2345.19$2345.30800$2334.24418
1622647500$2345.64$2345.64$2345.64$2345.64100$2334.281652
1622647620$2344.35$2344.35$2344.34$2344.34200$2334.399736
1622647680$2344.31$2344.70$2344.31$2344.70500$2334.563113
1622647740$2345.835$2345.835$2345.835$2345.835100$2334.506607
1622647920$2346.015$2346.015$2346.015$2346.015200$2334.570535
1622647980$2346.025$2346.025$2345.265$2345.51400$2334.695676
1622648100$2344.07$2344.07$2344.07$2344.07100$2334.718968
1622648160$2344.11$2344.11$2344.11$2344.11100$2334.745844
1622648340$2343.70$2343.845$2343.70$2343.845300$2334.821786
1622648400$2345.04$2345.04$2343.27$2343.271,160$2335.107206
1622648520$2342.89$2342.89$2341.04$2341.04600$2335.21294
1622648580$2340.445$2340.445$2340.445$2340.445100$2335.226391
1622648640$2340.42$2341.19$2340.42$2341.19200$2335.274132
1622648760$2341.85$2341.85$2341.85$2341.85100$2335.268894
1622648820$2340.57$2340.57$2340.57$2340.57100$2335.282206
1622648880$2343.65$2343.65$2343.65$2343.65100$2335.307877
1622649060$2342.88$2343.985$2342.88$2343.985200$2335.365394
1622649240$2346.19$2346.19$2344.175$2344.175200$2335.392952
1622649300$2344.12$2345.66$2344.12$2345.66800$2335.595686
1622649360$2344.975$2344.975$2344.975$2344.975100$2335.592761
1622649480$2344.1375$2344.27$2344.1375$2344.27275$2335.650484
1622649540$2343.61$2344.225$2342.46$2342.465900$2335.813404
1622649600$2344.23$2344.23$2344.23$2344.23100$2335.834936
1622649840$2344.06$2344.06$2344.06$2344.06100$2335.870199
1622650020$2342.6901$2342.6901$2342.6901$2342.6901111$2335.902621
1622650080$2340.52$2340.52$2340.20$2340.20200$2335.893626
1622650140$2337.60$2337.60$2336.46$2336.46200$2335.898197
1622650200$2337.98$2337.98$2335.30$2335.30214$2335.901255
1622650320$2337.94$2337.94$2336.675$2336.675200$2335.910867
1622650500$2336.825$2338.75$2336.825$2338.751,249$2335.959812
1622650980$2337.38$2337.38$2337.38$2337.38100$2335.959929
1622651100$2336.02$2336.02$2336.02$2336.02100$2335.960864
1622651160$2336.04$2336.04$2335.00$2335.00501$2335.951426
1622651220$2333.69$2333.69$2331.04$2332.21500$2335.911826
1622651460$2331.47$2331.47$2331.47$2331.47300$2335.887881
1622651580$2331.04$2331.04$2328.82$2328.82300$2335.83245
1622651640$2327.83$2327.83$2327.83$2327.83100$2335.828119
1622651700$2327.835$2327.835$2327.835$2327.835100$2335.804673
1622651760$2327.835$2327.84$2327.835$2327.84580$2335.715983
1622651820$2326.86$2326.86$2326.86$2326.86100$2335.691737
1622651880$2326.03$2326.03$2326.03$2326.03100$2335.676635
1622652300$2324.295$2326.31$2324.295$2326.31800$2335.494571
1622652480$2328.515$2328.515$2328.515$2328.515100$2335.486209
1622652540$2329.31$2331.82$2329.31$2331.82810$2335.40013
1622652600$2331.61$2331.61$2331.61$2331.61200$2335.385068
1622652720$2331.70$2331.70$2331.70$2331.70100$2335.37788
1622653380$2335.23$2335.23$2334.775$2334.775400$2335.374231
1622653440$2334.61$2334.61$2334.61$2334.61100$2335.372548
1622653680$2335.28$2335.485$2335.28$2335.485200$2335.372989
1622653800$2335.13$2335.13$2335.13$2335.13100$2335.375135
1622653860$2334.54$2334.54$2333.97$2333.97400$2335.362635
1622653980$2333.93$2333.93$2333.93$2333.93100$2335.346556
1622654040$2328.5222$2328.5222$2327.445$2327.445225$2335.327584
1622654220$2327.00$2327.00$2327.00$2327.00100$2335.304377
1622654280$2328.30$2328.30$2328.30$2328.30100$2335.28274
1622654340$2328.37$2328.37$2328.37$2328.37100$2335.278304
1622654460$2328.535$2328.535$2328.535$2328.535100$2335.270508
1622654580$2323.50$2323.50$2323.50$2323.50100$2335.243753
1622654640$2322.27$2323.9225$2322.21$2323.9225300$2335.174925
1622654760$2320.01$2320.05$2320.01$2320.01300$2335.089333
1622654820$2319.415$2319.415$2319.415$2319.415100$2335.057778
1622654880$2319.215$2319.215$2316.04$2316.04690$2334.832731
1622654940$2316.65$2316.65$2316.495$2316.495300$2334.729445
1622655000$2314.365$2315.55$2313.01$2314.391,000$2334.306468
1622655060$2316.185$2320.20$2316.185$2317.81623$2334.173298
1622655360$2324.70$2324.70$2324.70$2324.70100$2334.154766
1622655600$2322.495$2322.495$2321.31$2321.31200$2334.108538
1622655900$2320.82$2322.67$2320.82$2322.67200$2334.064569
1622655960$2319.22$2319.22$2319.22$2319.22200$2334.013628
1622656020$2317.15$2317.15$2317.15$2317.15100$2333.974278
1622656200$2315.39$2316.40$2314.20$2314.20400$2333.832573
1622656260$2315.175$2315.24$2315.175$2315.24200$2333.729535
1622656380$2317.04$2317.04$2317.04$2317.04200$2333.722814
1622656560$2318.25$2318.25$2318.25$2318.25100$2333.697423
1622656740$2316.95$2316.95$2316.95$2316.95100$2333.664952
1622656860$2324.62$2324.62$2319.19$2319.19300$2333.610374
1622657100$2321.63$2321.84$2321.63$2321.84200$2333.569708
1622657220$2321.40$2321.40$2321.40$2321.40100$2333.522518
1622657340$2322.07$2322.07$2320.63$2320.69500$2333.415286
1622657400$2319.63$2319.63$2319.63$2319.63100$2333.402316
1622657460$2318.02$2318.02$2317.84$2317.84236$2333.325326
1622657520$2317.13$2317.13$2317.13$2317.13100$2333.326554
1622657640$2315.65$2315.65$2315.65$2315.65100$2333.295945
1622657700$2312.385$2312.385$2312.385$2312.385100$2333.23719
1622657760$2312.55$2312.69$2312.39$2312.39300$2333.154741
1622657820$2314.85$2314.85$2314.85$2314.85100$2333.122623
1622658180$2313.6701$2315.23$2313.6701$2315.23500$2332.968065
1622658300$2316.92$2317.255$2316.92$2317.255200$2332.9143
1622658420$2316.38$2316.38$2316.38$2316.38100$2332.866721
1622658660$2314.40$2314.40$2313.565$2314.22700$2332.63099
1622658720$2311.94$2311.94$2311.605$2311.865400$2332.513572
1622658780$2312.16$2312.96$2312.16$2312.96525$2332.314924
1622658900$2312.345$2312.345$2312.345$2312.345100$2332.324577
1622658960$2311.535$2311.535$2311.535$2311.535100$2332.287754
1622659020$2310.71$2312.19$2310.71$2312.19200$2332.219694
1622659080$2311.435$2312.21$2311.11$2311.621,100$2331.858091
1622659260$2311.265$2314.22$2311.265$2313.92800$2331.621114
1622659320$2312.53$2312.53$2312.38$2312.38500$2331.474276
1622659380$2311.70$2311.70$2311.29$2311.33400$2331.344021
1622659440$2312.43$2312.44$2312.43$2312.44200$2331.287152
1622659560$2311.355$2311.355$2311.355$2311.355100$2331.261669
1622659620$2311.325$2311.325$2311.325$2311.325100$2331.221911
1622659680$2313.24$2313.24$2313.24$2313.24200$2331.169421
1622659800$2314.18$2314.18$2314.06$2314.06200$2331.100402
1622659860$2312.43$2312.43$2312.43$2312.43100$2331.094056
1622660100$2312.975$2312.975$2312.975$2312.975100$2331.059379
1622660160$2314.20$2314.20$2314.20$2314.20100$2331.040566
1622660220$2314.87$2314.87$2314.46$2314.46200$2330.980889
1622660280$2315.09$2316.00$2314.85$2314.85300$2330.920351
1622660340$2314.98$2314.98$2314.98$2314.98100$2330.868116
1622660520$2315.68$2315.68$2315.68$2315.68100$2330.848005
1622660640$2315.43$2315.435$2315.01$2315.01300$2330.79601
1622660760$2315.01$2315.01$2314.36$2314.90600$2330.651084
1622660820$2315.235$2315.235$2315.235$2315.235100$2330.635973
1622661060$2316.35$2317.73$2316.22$2317.73423$2330.530578
1622661120$2317.79$2317.79$2317.79$2317.79100$2330.529394
1622661180$2317.30$2317.30$2316.57$2316.57200$2330.48955
1622661360$2315.29$2315.29$2315.29$2315.29100$2330.468344
1622661420$2315.66$2315.66$2315.66$2315.66100$2330.44497
1622661660$2316.39$2316.605$2316.39$2316.605400$2330.320134
1622661780$2315.81$2316.17$2315.81$2316.14300$2330.301175
1622661840$2317.16$2317.16$2316.71$2316.71200$2330.233985
1622662080$2315.445$2315.445$2315.445$2315.445100$2330.2394
1622662200$2314.32$2314.32$2314.32$2314.32100$2330.197054
1622662260$2314.20$2314.80$2313.75$2314.80400$2330.127103
1622662380$2314.80$2316.29$2314.80$2316.29700$2329.981503
1622662500$2315.14$2315.14$2314.14$2314.14322$2329.911498
1622662560$2314.97$2315.15$2314.73$2314.73300$2329.846538
1622662620$2316.92$2316.92$2315.31$2315.31200$2329.809456
1622662680$2315.09$2315.09$2315.09$2315.09100$2329.781644
1622662740$2314.52$2314.52$2314.48$2314.48200$2329.73759
1622662800$2314.28$2314.39$2314.28$2314.39422$2329.654605
1622662920$2314.62$2314.62$2314.42$2314.42200$2329.678035
1622662980$2314.83$2315.90$2314.83$2315.90832$2329.515289
1622663040$2315.90$2315.90$2315.90$2315.90100$2329.486146
1622663100$2316.73$2316.92$2315.32$2315.32500$2329.403938
1622663160$2317.01$2317.01$2315.34$2315.34300$2329.351519
1622663220$2315.80$2315.80$2314.875$2314.875700$2329.216951
1622663280$2313.58$2313.58$2313.50$2313.50200$2329.167933
1622663340$2312.84$2312.96$2312.84$2312.96200$2329.125662
1622663400$2312.42$2312.58$2311.01$2311.581,100$2328.885919
1622663580$2311.355$2312.47$2311.355$2312.05300$2328.809472
1622663640$2312.55$2312.55$2311.25$2311.25900$2328.620977
1622663700$2312.07$2315.25$2312.07$2315.251,900$2328.243776
1622663760$2314.89$2316.28$2314.89$2315.46830$2328.120824
1622663820$2316.08$2316.81$2315.20$2316.811,100$2327.933221
1622663880$2315.38$2318.68$2315.38$2318.682,300$2327.666339
1622663940$2318.33$2319.95$2317.65$2319.073,956$2327.258963
1622664000$2317.92$2317.92$2317.92$2317.9268,762$2323.121034
1622664060$2317.92$2317.92$2317.92$2317.92378$2323.143959
1622664300$2317.92$2317.92$2317.92$2317.92180$2323.13924