BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 7, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623074220$2341.00$2341.00$2335.37$2335.84900$2324.687792
1623074340$2339.28$2341.12$2333.82$2336.7851,100$2325.858978
1623074160$2335.55$2339.52$2335.55$2339.521,033$2323.841336
1623074400$2334.94$2334.94$2334.94$2334.94300$2326.092009
1623078660$2334.39$2334.39$2333.70$2333.776400$2328.558161
1623073980$2334.1413$2334.63$2327.44$2334.63400$2320.8596
1623074280$2334.03$2336.25$2334.03$2336.19300$2324.925218
1623078060$2333.95$2334.82$2332.78$2332.78500$2328.15479
1623078720$2333.48$2334.44$2333.05$2333.05417$2328.606685
1623077940$2332.97$2332.97$2332.97$2332.97100$2328.016077
1623073800$2332.97$2334.05$2332.765$2332.765533$2319.809073
1623077760$2332.91$2333.75$2332.47$2333.751,477$2328.007856
1623078240$2332.88$2332.88$2332.88$2332.88100$2328.36132
1623078900$2332.64$2334.08$2332.64$2333.85600$2328.696806
1623078960$2332.62$2332.62$2329.58$2329.58499$2328.7446
1623078780$2332.58$2332.58$2332.58$2332.58100$2328.608801
1623074100$2332.365$2333.74$2332.05$2332.231,000$2322.664793
1623073860$2332.34$2332.67$2330.435$2330.435423$2320.302572
1623074460$2332.26$2334.82$2331.13$2331.13400$2326.197521
1623075120$2332.16$2332.16$2328.70$2328.70800$2326.807644
1623076740$2332.04$2332.04$2329.20$2329.20200$2327.185629
1623075540$2332.04$2332.05$2332.04$2332.05200$2326.9578
1623076680$2331.92$2331.92$2331.92$2331.92100$2327.152953
1623075720$2331.61$2331.61$2331.61$2331.61100$2326.994851
1623079080$2331.24$2337.15$2329.51$2329.51954$2328.851473
1623075840$2331.13$2331.13$2331.13$2331.13100$2327.019274
1623074820$2331.13$2332.11$2331.13$2332.11200$2326.609955
1623075300$2331.09$2331.09$2331.09$2331.09100$2326.852331
1623078000$2331.08$2332.675$2331.00$2332.675300$2328.050853
1623074580$2331.02$2331.02$2330.475$2330.475400$2326.365511
1623079020$2330.81$2331.62$2330.81$2331.62244$2328.763605
1623077100$2330.74$2330.74$2330.74$2330.74100$2327.265484
1623074880$2330.65$2330.65$2330.65$2330.65100$2326.616401
1623076440$2330.625$2330.625$2330.625$2330.625100$2327.114007
1623078120$2330.61$2333.29$2329.945$2329.9452,201$2328.358663
1623077340$2330.50$2330.50$2330.50$2330.50100$2327.438178
1623074640$2330.46$2330.46$2329.48$2329.48200$2326.409233
1623075060$2330.42$2330.42$2330.42$2330.42100$2326.698149
1623077280$2330.31$2332.11$2330.31$2331.61700$2327.431137
1623078360$2330.18$2330.18$2330.18$2330.18100$2328.381267
1623078420$2330.17$2331.60$2328.00$2328.9752,105$2328.428121
1623077640$2330.09$2331.11$2329.74$2330.831,500$2327.599122
1623074520$2330.05$2330.05$2330.00$2330.00300$2326.259714
1623076380$2330.00$2330.00$2329.44$2329.44400$2327.095638
1623077700$2330.00$2330.00$2330.00$2330.00400$2327.65061
1623078300$2329.94$2329.94$2329.93$2329.93200$2328.372651
1623075420$2329.82$2330.98$2329.82$2330.98300$2326.894631
1623077040$2329.77$2330.785$2329.77$2330.785300$2327.248245
1623077220$2329.695$2329.695$2329.695$2329.695100$2327.276397
1623079140$2329.68$2331.98$2328.63$2329.52900$2328.877224
1623076920$2329.61$2329.8711$2329.61$2329.8711262$2327.202731
1623075960$2329.46$2329.46$2329.46$2329.46100$2327.020445
1623078480$2329.255$2331.55$2329.21$2331.55695$2328.474719
1623073920$2329.1938$2329.1938$2329.1938$2329.1938100$2320.482961
1623074700$2329.02$2330.51$2328.67$2329.98738$2326.539722
1623076260$2328.9642$2328.9642$2328.9642$2328.9642100$2327.04017
1623075900$2328.68$2328.68$2328.68$2328.68100$2327.016746
1623075360$2328.52$2328.52$2328.52$2328.52100$2326.854488
1623075480$2328.30$2328.30$2328.30$2328.30100$2326.899832
1623076080$2328.09$2328.09$2328.09$2328.09100$2327.031355
1623076020$2328.01$2328.01$2328.01$2328.01100$2327.034044
1623079500$2328.00$2328.00$2327.75$2327.75217$2328.835782
1623079320$2327.95$2329.91$2327.31$2328.65728$2328.860377
1623079200$2327.81$2327.81$2327.81$2327.81100$2328.871882
1623074040$2327.41$2331.13$2327.41$2327.72900$2321.764141
1623080340$2326.62$2326.62$2322.57$2322.57200$2328.751215
1623079380$2326.57$2326.57$2326.52$2326.52200$2328.844901
1623073680$2326.14$2326.14$2326.14$2326.14100$2318.823644
1623079620$2326.00$2326.00$2326.00$2326.00100$2328.830068
1623079800$2325.30$2325.30$2323.10$2323.10268$2328.785874
1623080460$2325.21$2325.21$2323.12$2323.12300$2328.669912
1623079920$2324.95$2324.95$2324.95$2324.95117$2328.783816
1623080040$2324.04$2324.04$2324.04$2324.04100$2328.770508
1623073260$2323.92$2325.35$2318.40$2318.40300$2318.604417
1623072780$2323.62$2323.62$2311.39$2317.165400$2318.998335
1623080400$2323.215$2323.375$2323.035$2323.375300$2328.695213
1623072840$2322.67$2322.67$2321.75$2321.75200$2319.189591
1623073200$2321.26$2321.42$2321.21$2321.21300$2318.431481
1623080700$2320.03$2320.03$2319.43$2319.43300$2328.53122
1623073620$2320.00$2320.265$2320.00$2320.265526$2318.881044
1623072600$2319.83$2325.73$2316.11$2323.302,852$2320.207762
1623080580$2319.67$2319.67$2319.15$2319.15200$2328.617913
1623073080$2319.145$2319.145$2316.065$2316.065500$2318.281153
1623072720$2318.71$2319.71$2310.56$2319.71400$2319.033678
1623080640$2318.665$2318.665$2318.665$2318.665100$2328.570979
1623080760$2318.56$2318.56$2317.00$2317.00200$2328.447752
1623073440$2318.17$2318.17$2318.17$2318.17100$2318.592774
1623080880$2317.67$2318.63$2317.67$2318.63200$2328.351421
1623073020$2317.45$2321.50$2316.78$2321.50300$2318.352653
1623072960$2317.125$2317.125$2317.125$2317.125200$2318.329669
1623073560$2316.99$2319.5202$2316.99$2319.5202600$2318.6356
1623072660$2316.50$2317.31$2313.10$2315.00721$2319.22106
1623081000$2315.99$2316.83$2314.39$2316.72500$2328.161114
1623080940$2313.98$2313.98$2313.98$2313.98300$2328.298995
1623081840$2313.83$2313.83$2311.71$2311.71300$2327.510478
1623081780$2313.40$2313.55$2313.40$2313.55300$2327.583713
1623081060$2313.23$2313.23$2313.23$2313.23100$2328.114538
1623081180$2312.28$2312.28$2312.28$2312.28125$2328.068971
1623081480$2311.43$2313.63$2310.96$2310.96700$2327.75738
1623081540$2311.425$2311.425$2311.425$2311.425100$2327.716389
1623072900$2311.19$2317.345$2310.56$2317.345700$2318.36887
1623082140$2311.06$2311.06$2311.00$2311.00650$2327.226468
1623082320$2309.24$2309.24$2309.22$2309.22200$2327.131919
1623081360$2309.23$2309.23$2309.23$2309.23100$2328.019384
1623082500$2307.88$2307.88$2307.88$2307.88100$2327.114258
1623082560$2307.88$2307.88$2307.88$2307.88100$2327.071298
1623082620$2307.22$2307.22$2307.22$2307.22100$2327.009786
1623086100$2307.20$2307.20$2307.20$2307.20100$2321.757369
1623082800$2306.84$2306.84$2306.84$2306.84100$2326.730468
1623083100$2306.555$2306.555$2305.85$2305.85250$2326.402851
1623085920$2306.52$2309.80$2306.52$2308.211,800$2321.780959
1623082860$2305.825$2305.825$2305.825$2305.825100$2326.682737
1623083040$2305.78$2306.20$2305.58$2305.58300$2326.530273
1623083340$2305.74$2305.74$2305.74$2305.74113$2326.277659
1623085020$2305.58$2305.58$2305.58$2305.58100$2322.922328
1623086820$2305.47$2305.47$2305.47$2305.47100$2321.615191
1623083160$2305.41$2305.41$2304.85$2304.85200$2326.330335
1623084660$2305.20$2305.72$2305.145$2305.721,000$2323.144235
1623084780$2304.7748$2304.7748$2303.89$2303.89530$2322.95614
1623086460$2304.69$2306.755$2304.68$2305.57400$2321.640186
1623085380$2304.65$2304.65$2304.65$2304.65100$2322.276443
1623085680$2304.64$2305.32$2304.64$2305.32200$2322.217766
1623083640$2304.63$2304.63$2303.505$2303.505200$2326.180175
1623082740$2303.8594$2303.8594$2303.8594$2303.8594500$2326.77687
1623085140$2303.75$2303.75$2303.75$2303.751,000$2322.321332
1623085080$2303.74$2304.00$2303.145$2304.00700$2322.660041
1623084600$2303.26$2305.89$2302.29$2305.724,810$2323.496014
1623084240$2303.11$2303.15$2303.11$2303.15200$2325.812215
1623086940$2302.91$2302.91$2302.91$2302.91100$2321.563273
1623084300$2302.67$2302.67$2302.67$2302.67100$2325.734828
1623084000$2302.49$2302.70$2302.49$2302.70200$2325.968556
1623084540$2302.26$2302.26$2301.63$2301.63300$2325.429191
1623087480$2302.04$2302.04$2301.85$2301.85582$2321.373052
1623090000$2301.86$2301.86$2301.86$2301.86100$2320.165964
1623087720$2301.73$2301.73$2299.58$2299.58561$2321.182897
1623092280$2301.68$2301.68$2300.72$2300.72200$2319.155586
1623083880$2301.58$2301.58$2301.58$2301.58100$2326.075649
1623091380$2301.385$2301.385$2301.385$2301.385100$2319.90225
1623091200$2301.23$2301.23$2301.07$2301.07300$2319.961671
1623089760$2301.22$2301.22$2301.22$2301.22200$2320.204569
1623091680$2301.21$2301.21$2300.09$2300.09200$2319.232474
1623093960$2301.20$2301.20$2301.20$2301.20300$2318.409925
1623091500$2301.07$2301.465$2300.92$2300.921,955$2319.329263
1623091560$2301.07$2301.07$2301.07$2301.07100$2319.293851
1623084060$2301.02$2301.02$2301.02$2301.02100$2325.916506
1623083820$2301.02$2301.02$2301.02$2301.02100$2326.130036
1623090600$2301.02$2301.42$2301.02$2301.42200$2320.042377
1623084420$2300.99$2302.315$2300.99$2302.315300$2325.595181
1623092940$2300.8825$2300.8825$2300.355$2300.355300$2318.8312
1623091320$2300.86$2300.86$2300.86$2300.86100$2319.931015
1623090180$2300.78$2300.78$2300.75$2300.75200$2320.114765
1623094440$2300.62$2300.62$2299.73$2299.73200$2318.270698
1623092340$2300.56$2300.56$2300.56$2300.56100$2319.1255
1623089640$2300.56$2300.56$2300.56$2300.56100$2320.281003
1623089460$2300.3552$2300.3552$2300.3552$2300.3552110$2320.318241
1623093840$2300.32$2300.81$2300.32$2300.81200$2318.512959
1623093720$2300.15$2300.3799$2298.5875$2300.3799300$2318.623414
1623093780$2300.14$2300.38$2300.14$2300.38200$2318.565155
1623094320$2300.06$2300.06$2299.90$2299.90400$2318.322467
1623092760$2300.00$2300.13$2298.395$2298.395700$2318.912242
1623089700$2299.98$2299.98$2299.98$2299.98100$2320.266416
1623087960$2299.97$2299.97$2299.17$2299.17300$2321.07514
1623094500$2299.80$2299.98$2299.80$2299.98200$2318.203019
1623088980$2298.91$2298.91$2298.91$2298.91100$2320.447298
1623095580$2298.63$2298.63$2298.63$2298.63100$2316.585208
1623093060$2298.595$2298.595$2296.73$2296.73202$2318.763201
1623093660$2298.565$2298.565$2298.565$2298.565100$2318.708793
1623092100$2298.54$2298.54$2298.54$2298.54100$2319.207781
1623096060$2298.52$2298.52$2298.52$2298.52535$2312.090915
1623096000$2298.52$2298.52$2298.52$2298.5216,769$2312.127926
1623101040$2298.52$2298.52$2298.52$2298.52295$2312.212262
1623089100$2298.33$2298.80$2298.33$2298.80200$2320.348081
1623095640$2298.26$2299.465$2296.17$2296.17600$2316.415156
1623088320$2298.20$2298.20$2298.12$2298.12200$2320.87256
1623095820$2298.195$2298.195$2296.95$2297.691,400$2315.814564
1623094680$2298.00$2298.00$2297.00$2297.00300$2318.127549
1623088020$2297.97$2297.97$2297.97$2297.97200$2320.991416
1623088200$2297.95$2297.95$2297.95$2297.95100$2320.956408
1623095940$2297.025$2298.30$2296.27$2298.301,700$2315.058887
1623095880$2297.025$2297.72$2296.51$2297.691,199$2315.519547
1623095760$2296.97$2298.59$2295.90$2298.521,000$2316.156068
1623093300$2296.95$2296.95$2296.95$2296.95100$2318.72961
1623088380$2296.845$2296.845$2296.845$2296.845100$2320.831951
1623095460$2296.81$2296.81$2296.81$2296.81100$2316.650114
1623088500$2296.50$2296.50$2296.50$2296.50200$2320.732326
1623095520$2296.37$2297.43$2296.37$2297.43365$2316.606331
1623095700$2296.12$2296.12$2296.12$2296.12100$2316.40644
1623094740$2296.04$2296.04$2295.06$2295.12500$2317.965979
1623088860$2295.67$2295.82$2295.67$2295.82460$2320.431676
1623095400$2295.47$2301.51$2295.47$2296.771,309$2316.736699
1623088800$2295.32$2295.32$2295.32$2295.32100$2320.667949
1623088560$2295.00$2295.00$2295.00$2295.00100$2320.653097
1623094800$2294.705$2294.705$2294.055$2294.10507$2317.778578
1623094980$2294.075$2294.075$2292.35$2292.62600$2317.237439
1623094920$2293.63$2293.63$2292.335$2293.49817$2317.465648
1623095160$2293.46$2293.46$2292.225$2292.225200$2317.186162
1623094860$2292.34$2292.34$2292.34$2292.34100$2317.750031
1623095340$2291.935$2293.25$2291.935$2293.25210$2317.039109
1623095280$2291.56$2291.56$2291.56$2291.56100$2317.151197