BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 3, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1622727000$2293.42$2297.07$2293.42$2297.072,371$2295.023294
1622727060$2288.46$2300.22$2288.46$2288.491,685$2293.512986
1622727300$2291.00$2291.00$2291.00$2291.00125$2293.571693
1622727360$2288.13$2288.86$2288.13$2288.86300$2293.235246
1622727420$2288.38$2288.38$2285.92$2287.12400$2292.675651
1622727480$2288.02$2288.02$2288.02$2288.02100$2292.633782
1622727540$2286.08$2288.025$2286.08$2287.621,029$2291.546534
1622727600$2285.27$2286.645$2284.005$2284.01500$2290.992976
1622727720$2280.40$2281.5378$2277.044$2277.044300$2290.451118
1622727780$2277.05$2277.05$2276.38$2276.38200$2290.149855
1622727900$2276.15$2276.15$2274.37$2274.49600$2288.863084
1622727960$2275.49$2275.90$2275.49$2275.90200$2288.616634
1622728020$2275.525$2275.525$2275.525$2275.525100$2288.364635
1622728080$2277.9999$2280.05$2275.875$2280.051,139$2287.11425
1622728200$2274.97$2275.00$2274.97$2275.00300$2286.714875
1622728260$2273.76$2274.65$2273.53$2274.06500$2286.055696
1622728380$2273.515$2273.515$2269.535$2269.535400$2285.389935
1622728440$2269.80$2271.26$2268.30$2271.26515$2284.736213
1622728500$2270.93$2271.97$2269.71$2271.971,169$2283.389797
1622728560$2270.88$2270.91$2270.00$2270.91900$2282.384765
1622728620$2269.77$2269.77$2268.65$2268.65400$2282.02184
1622728680$2266.43$2266.43$2266.43$2266.43100$2281.903437
1622728740$2267.8125$2269.52$2267.8125$2269.52200$2281.725204
1622728800$2269.52$2270.215$2268.01$2269.061,540$2280.528271
1622728860$2270.00$2270.00$2268.27$2268.27400$2280.119612
1622728920$2265.78$2267.47$2262.00$2262.00800$2279.492515
1622728980$2263.47$2264.94$2263.47$2264.94210$2279.315583
1622729040$2264.01$2270.00$2264.01$2269.971,948$2277.974414
1622729100$2271.00$2277.51$2271.00$2277.512,340$2277.564222
1622729160$2277.52$2278.065$2277.52$2278.065200$2277.567722
1622729220$2280.07$2280.07$2279.34$2279.34400$2277.608435
1622729280$2278.50$2278.50$2278.50$2278.50100$2277.610964
1622729340$2281.23$2281.82$2281.23$2281.82200$2277.647814
1622729400$2280.56$2281.00$2280.56$2281.00200$2277.675442
1622729520$2283.24$2283.24$2283.24$2283.24100$2277.704532
1622729580$2279.89$2279.89$2279.89$2279.89100$2277.709142
1622729880$2279.58$2279.58$2277.64$2277.72400$2277.72587
1622729940$2277.72$2277.72$2276.865$2276.865200$2277.721557
1622730300$2278.30$2278.30$2278.30$2278.30180$2277.727178
1622730420$2279.35$2279.35$2279.35$2279.35100$2277.733442
1622730540$2275.50$2275.50$2275.00$2275.00400$2277.669987
1622730600$2275.01$2276.00$2275.01$2276.00200$2277.667614
1622730660$2278.64$2278.64$2276.63$2276.63300$2277.672764
1622730780$2280.24$2280.245$2280.24$2280.245200$2277.705665
1622730840$2279.71$2279.71$2278.805$2278.805200$2277.708995
1622731080$2278.86$2278.86$2278.86$2278.86100$2277.713426
1622731200$2275.10$2276.50$2275.10$2276.50200$2277.694981
1622731380$2276.61$2276.61$2276.61$2276.61100$2277.689086
1622731500$2275.00$2275.80$2275.00$2275.40765$2277.618739
1622731620$2277.63$2278.51$2277.63$2278.51300$2277.62367
1622731740$2281.485$2281.485$2281.485$2281.485100$2277.646358
1622731860$2291.42$2291.42$2291.42$2291.42100$2277.703537
1622732220$2285.33$2288.43$2284.18$2288.43500$2277.844595
1622732400$2289.80$2289.80$2289.80$2289.80200$2278.042522
1622732520$2289.51$2289.99$2289.51$2289.99200$2278.021168
1622732580$2293.30$2293.30$2293.30$2293.30100$2278.094542
1622732640$2288.63$2288.63$2287.64$2287.64250$2278.169417
1622732700$2290.44$2292.045$2290.44$2292.045467$2278.393579
1622732880$2287.85$2290.235$2287.85$2290.235200$2278.463648
1622732940$2287.13$2287.1301$2287.13$2287.1301200$2278.523824
1622733000$2287.16$2287.16$2287.16$2287.16100$2278.593667
1622733120$2283.085$2283.09$2283.085$2283.09200$2278.584354
1622733180$2280.80$2280.80$2280.80$2280.80100$2278.591441
1622733300$2283.33$2283.49$2283.33$2283.49200$2278.625076
1622733480$2282.06$2282.06$2278.62$2278.62200$2278.637505
1622733600$2280.22$2280.22$2280.22$2280.22400$2278.658613
1622734140$2282.17$2282.17$2282.06$2282.06200$2278.684841
1622734260$2287.065$2288.94$2287.065$2288.94200$2278.74875
1622734440$2283.10$2283.37$2283.09$2283.37300$2278.797999
1622734560$2284.40$2284.40$2284.40$2284.40100$2278.832261
1622734620$2287.29$2287.29$2287.29$2287.29100$2278.843281
1622734920$2285.15$2285.15$2285.15$2285.15100$2278.89306
1622734980$2285.15$2285.15$2285.15$2285.15100$2278.878412
1622735280$2284.98$2286.45$2284.79$2286.45500$2278.981804
1622735580$2287.85$2287.85$2287.85$2287.85100$2279.00981
1622735640$2287.37$2287.48$2287.37$2287.45500$2279.161985
1622735700$2285.92$2285.92$2285.92$2285.92100$2279.168175
1622735760$2285.00$2285.00$2285.00$2285.00100$2279.192373
1622735880$2282.87$2284.53$2282.87$2284.53496$2279.262007
1622736120$2292.08$2292.08$2292.08$2292.08100$2279.290819
1622736360$2287.12$2287.12$2287.12$2287.12100$2279.315739
1622736960$2286.92$2286.92$2286.92$2286.92100$2279.349541
1622737080$2286.92$2286.92$2285.95$2285.95300$2279.412901
1622737140$2284.82$2284.82$2281.39$2284.42300$2279.439471
1622737260$2284.63$2284.63$2284.63$2284.63200$2279.480036
1622737320$2284.29$2284.53$2284.23$2284.53700$2279.576027
1622737380$2285.00$2285.00$2284.19$2284.19200$2279.604878
1622737560$2282.35$2282.35$2282.35$2282.35100$2279.611701
1622737680$2283.95$2283.95$2283.95$2283.95100$2279.635621
1622737800$2287.545$2287.55$2287.545$2287.55300$2279.692644
1622737860$2285.16$2285.16$2284.71$2285.001,282$2279.881212
1622737920$2284.9064$2286.04$2284.9064$2285.15300$2279.92601
1622738040$2282.44$2282.44$2282.44$2282.44300$2279.958716
1622738100$2285.98$2285.98$2285.105$2285.105200$2279.977369
1622738220$2284.565$2284.565$2284.565$2284.565100$2279.989812
1622738400$2285.185$2285.96$2285.185$2285.96336$2280.046674
1622738460$2285.96$2286.14$2285.96$2286.14400$2280.120515
1622738640$2285.20$2285.20$2285.20$2285.20100$2280.128281
1622738760$2285.25$2285.25$2285.25$2285.25100$2280.13882
1622738820$2285.59$2285.59$2285.59$2285.59200$2280.158497
1622738880$2286.125$2286.125$2286.125$2286.125100$2280.175373
1622738940$2285.86$2287.60$2285.86$2287.60700$2280.295502
1622739120$2285.965$2286.62$2285.31$2285.321,077$2280.445502
1622739240$2283.56$2283.57$2282.20$2282.20400$2280.471648
1622739360$2283.00$2283.09$2283.00$2283.08400$2280.506639
1622739420$2285.44$2285.44$2285.44$2285.44100$2280.507473
1622740020$2286.98$2289.4805$2286.98$2286.98522$2280.608219
1622740140$2286.91$2290.05$2285.465$2288.933,233$2281.205591
1622740200$2290.11$2290.11$2290.11$2290.11100$2281.229853
1622740260$2291.00$2291.00$2289.27$2290.52900$2281.409567
1622740380$2290.585$2291.92$2290.585$2291.92300$2281.483834
1622740500$2291.91$2294.00$2291.91$2292.8851,065$2281.727613
1622740560$2292.885$2296.21$2292.885$2296.16652$2281.906015
1622740680$2296.38$2296.38$2296.38$2296.38100$2281.935307
1622740740$2294.56$2295.52$2294.55$2295.52388$2282.039303
1622740800$2294.54$2294.54$2294.54$2294.54100$2282.067946
1622740860$2294.00$2294.33$2294.00$2294.3125500$2282.199539
1622741040$2294.58$2294.58$2294.58$2294.58100$2282.217151
1622741100$2294.785$2294.785$2294.785$2294.785100$2282.242573
1622741220$2294.58$2294.58$2294.58$2294.58100$2282.269051
1622741280$2295.25$2295.25$2295.25$2295.25100$2282.296246
1622741340$2295.85$2296.50$2295.85$2296.50482$2282.438894
1622741460$2300.00$2300.00$2300.00$2300.00100$2282.483392
1622741520$2300.00$2300.00$2300.00$2300.00100$2282.517958
1622741580$2299.65$2299.65$2299.65$2299.65100$2282.543457
1622741640$2297.60$2299.435$2297.60$2299.435300$2282.631978
1622742000$2298.76$2298.76$2298.76$2298.76100$2282.67228
1622742060$2299.14$2299.14$2299.14$2299.14100$2282.696319
1622742240$2298.11$2298.42$2298.11$2298.42355$2282.805315
1622742360$2302.42$2310.02$2302.42$2310.022,910$2284.098129
1622742420$2309.90$2317.00$2309.90$2313.5452,000$2285.218576
1622742480$2314.89$2322.53$2314.89$2316.0651,000$2285.783206
1622742540$2316.49$2321.545$2316.49$2317.005500$2286.003971
1622742780$2316.12$2320.44$2316.00$2320.18900$2286.524836
1622742840$2318.92$2318.92$2317.44$2317.44500$2286.786446
1622742900$2319.83$2322.685$2318.595$2319.49400$2287.012647
1622742960$2321.40$2324.525$2321.005$2324.525500$2287.389176
1622743020$2323.82$2327.05$2323.15$2323.151,100$2288.002988
1622743080$2324.98$2324.98$2324.98$2324.98100$2288.055678
1622743140$2325.00$2325.00$2325.00$2325.00100$2288.12697
1622743260$2325.00$2325.00$2324.81$2324.81427$2288.374566
1622743320$2324.80$2325.00$2324.80$2325.00200$2288.498161
1622743440$2322.34$2322.34$2322.34$2322.34100$2288.571737
1622743560$2325.00$2325.00$2323.595$2324.0178600$2288.897203
1622743620$2324.04$2324.04$2323.97$2323.97200$2289.010921
1622743740$2322.65$2322.65$2320.77$2320.77810$2289.451157
1622743860$2319.57$2320.95$2316.35$2316.35866$2289.823492
1622744040$2317.515$2317.515$2316.35$2316.35900$2290.261972
1622744100$2316.19$2316.19$2316.19$2316.19100$2290.307881
1622744220$2314.5728$2314.5728$2314.5728$2314.5728400$2290.387311
1622744280$2315.785$2315.785$2313.83$2313.91500$2290.5753
1622744340$2315.39$2316.75$2314.57$2316.75500$2290.772275
1622744580$2319.42$2319.42$2319.33$2319.33200$2290.873144
1622744640$2317.165$2317.40$2317.13$2317.40300$2290.976725
1622744700$2317.67$2317.67$2317.67$2317.67100$2291.003892
1622744760$2317.23$2317.23$2317.23$2317.23200$2291.122085
1622745000$2315.80$2315.80$2315.80$2315.80100$2291.11935
1622745420$2314.49$2314.49$2312.80$2314.49300$2291.221651
1622745480$2314.43$2314.43$2314.43$2314.43100$2291.272283
1622745540$2313.75$2313.75$2313.75$2313.75140$2291.301487
1622745660$2311.4801$2311.4801$2311.4801$2311.4801200$2291.363228
1622745840$2310.975$2310.975$2310.975$2310.975100$2291.389208
1622746080$2310.09$2311.21$2310.09$2310.595400$2291.511758
1622746260$2310.13$2311.03$2310.13$2311.03200$2291.559541
1622746680$2309.10$2309.10$2308.59$2308.59237$2291.643625
1622746740$2307.72$2307.72$2305.60$2305.60600$2291.755831
1622746860$2306.86$2306.86$2306.86$2306.86100$2291.77161
1622746920$2308.14$2308.14$2307.66$2307.66391$2291.908641
1622747160$2305.00$2308.85$2305.00$2307.823,136$2292.556476
1622747340$2306.915$2316.33$2306.915$2314.684,340$2293.725177
1622747400$2315.80$2315.80$2315.80$2315.80100$2293.768692
1622747520$2314.27$2314.27$2314.27$2314.27100$2293.761205
1622747640$2308.63$2308.63$2308.63$2308.63100$2293.780201
1622747700$2309.75$2309.75$2309.705$2309.705871$2293.959887
1622747880$2304.92$2304.92$2304.92$2304.92100$2293.966929
1622747940$2302.84$2302.84$2302.84$2302.84100$2293.978123
1622748000$2302.37$2302.37$2302.37$2302.37100$2293.988982
1622748060$2304.57$2305.02$2304.295$2304.751,000$2294.12557
1622748180$2305.49$2305.50$2305.49$2305.50332$2294.173132
1622748300$2306.215$2306.215$2306.215$2306.215100$2294.186003
1622748360$2302.77$2302.77$2302.77$2302.77100$2294.199804
1622748420$2302.33$2302.33$2302.33$2302.33100$2294.212873
1622748480$2299.80$2299.80$2299.80$2299.80100$2294.214598
1622748540$2301.76$2301.78$2301.76$2301.78300$2294.242731
1622748600$2300.175$2300.175$2300.175$2300.175100$2294.26161
1622748720$2300.755$2300.755$2300.755$2300.755100$2294.257085
1622748780$2302.22$2302.38$2301.31$2302.38400$2294.306093
1622748900$2302.62$2302.66$2301.1227$2301.1227813$2294.373778
1622748960$2299.40$2301.25$2299.40$2301.25633$2294.420018
1622749020$2299.10$2301.18$2299.10$2301.18200$2294.446879
1622749080$2299.10$2299.10$2299.10$2299.10200$2294.449195
1622749140$2297.75$2297.75$2297.75$2297.75100$2294.473446
1622749260$2296.87$2297.11$2296.80$2296.80300$2294.460924
1622749380$2297.63$2297.71$2296.31$2297.71400$2294.470836
1622749440$2296.43$2296.43$2296.43$2296.43100$2294.47202
1622749500$2294.72$2294.72$2294.72$2294.72200$2294.472733
1622749620$2294.405$2294.405$2293.935$2293.935200$2294.472131
1622749680$2294.66$2294.66$2294.66$2294.66105$2294.47179
1622749740$2294.49$2295.65$2294.49$2295.50500$2294.475814
1622749800$2296.02$2297.59$2296.02$2297.591,200$2294.508246
1622749980$2295.06$2295.06$2294.74$2294.74503$2294.51036
1622750040$2294.68$2294.68$2293.24$2293.24260$2294.509164
1622750100$2294.72$2294.75$2292.2198$2292.21981,106$2294.498308
1622750160$2294.04$2294.04$2293.57$2293.83400$2294.497577
1622750220$2294.32$2297.95$2294.32$2296.75600$2294.50986
1622750280$2297.28$2297.28$2295.37$2295.67300$2294.515235
1622750340$2295.455$2296.77$2295.455$2296.77400$2294.52604
1622750400$2295.81$2295.81$2295.81$2295.8120,164$2294.76321
1622750460$2295.81$2295.81$2295.81$2295.814,525$2294.780073
1622750580$2295.81$2295.81$2295.81$2295.81344$2294.761349