BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 7, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1623074220 | $2341.00 | $2341.00 | $2335.37 | $2335.84 | 900 | $2324.687792 |
| 1623074340 | $2339.28 | $2341.12 | $2333.82 | $2336.785 | 1,100 | $2325.858978 |
| 1623074160 | $2335.55 | $2339.52 | $2335.55 | $2339.52 | 1,033 | $2323.841336 |
| 1623074400 | $2334.94 | $2334.94 | $2334.94 | $2334.94 | 300 | $2326.092009 |
| 1623078660 | $2334.39 | $2334.39 | $2333.70 | $2333.776 | 400 | $2328.558161 |
| 1623073980 | $2334.1413 | $2334.63 | $2327.44 | $2334.63 | 400 | $2320.8596 |
| 1623074280 | $2334.03 | $2336.25 | $2334.03 | $2336.19 | 300 | $2324.925218 |
| 1623078060 | $2333.95 | $2334.82 | $2332.78 | $2332.78 | 500 | $2328.15479 |
| 1623078720 | $2333.48 | $2334.44 | $2333.05 | $2333.05 | 417 | $2328.606685 |
| 1623077940 | $2332.97 | $2332.97 | $2332.97 | $2332.97 | 100 | $2328.016077 |
| 1623073800 | $2332.97 | $2334.05 | $2332.765 | $2332.765 | 533 | $2319.809073 |
| 1623077760 | $2332.91 | $2333.75 | $2332.47 | $2333.75 | 1,477 | $2328.007856 |
| 1623078240 | $2332.88 | $2332.88 | $2332.88 | $2332.88 | 100 | $2328.36132 |
| 1623078900 | $2332.64 | $2334.08 | $2332.64 | $2333.85 | 600 | $2328.696806 |
| 1623078960 | $2332.62 | $2332.62 | $2329.58 | $2329.58 | 499 | $2328.7446 |
| 1623078780 | $2332.58 | $2332.58 | $2332.58 | $2332.58 | 100 | $2328.608801 |
| 1623074100 | $2332.365 | $2333.74 | $2332.05 | $2332.23 | 1,000 | $2322.664793 |
| 1623073860 | $2332.34 | $2332.67 | $2330.435 | $2330.435 | 423 | $2320.302572 |
| 1623074460 | $2332.26 | $2334.82 | $2331.13 | $2331.13 | 400 | $2326.197521 |
| 1623075120 | $2332.16 | $2332.16 | $2328.70 | $2328.70 | 800 | $2326.807644 |
| 1623076740 | $2332.04 | $2332.04 | $2329.20 | $2329.20 | 200 | $2327.185629 |
| 1623075540 | $2332.04 | $2332.05 | $2332.04 | $2332.05 | 200 | $2326.9578 |
| 1623076680 | $2331.92 | $2331.92 | $2331.92 | $2331.92 | 100 | $2327.152953 |
| 1623075720 | $2331.61 | $2331.61 | $2331.61 | $2331.61 | 100 | $2326.994851 |
| 1623079080 | $2331.24 | $2337.15 | $2329.51 | $2329.51 | 954 | $2328.851473 |
| 1623075840 | $2331.13 | $2331.13 | $2331.13 | $2331.13 | 100 | $2327.019274 |
| 1623074820 | $2331.13 | $2332.11 | $2331.13 | $2332.11 | 200 | $2326.609955 |
| 1623075300 | $2331.09 | $2331.09 | $2331.09 | $2331.09 | 100 | $2326.852331 |
| 1623078000 | $2331.08 | $2332.675 | $2331.00 | $2332.675 | 300 | $2328.050853 |
| 1623074580 | $2331.02 | $2331.02 | $2330.475 | $2330.475 | 400 | $2326.365511 |
| 1623079020 | $2330.81 | $2331.62 | $2330.81 | $2331.62 | 244 | $2328.763605 |
| 1623077100 | $2330.74 | $2330.74 | $2330.74 | $2330.74 | 100 | $2327.265484 |
| 1623074880 | $2330.65 | $2330.65 | $2330.65 | $2330.65 | 100 | $2326.616401 |
| 1623076440 | $2330.625 | $2330.625 | $2330.625 | $2330.625 | 100 | $2327.114007 |
| 1623078120 | $2330.61 | $2333.29 | $2329.945 | $2329.945 | 2,201 | $2328.358663 |
| 1623077340 | $2330.50 | $2330.50 | $2330.50 | $2330.50 | 100 | $2327.438178 |
| 1623074640 | $2330.46 | $2330.46 | $2329.48 | $2329.48 | 200 | $2326.409233 |
| 1623075060 | $2330.42 | $2330.42 | $2330.42 | $2330.42 | 100 | $2326.698149 |
| 1623077280 | $2330.31 | $2332.11 | $2330.31 | $2331.61 | 700 | $2327.431137 |
| 1623078360 | $2330.18 | $2330.18 | $2330.18 | $2330.18 | 100 | $2328.381267 |
| 1623078420 | $2330.17 | $2331.60 | $2328.00 | $2328.975 | 2,105 | $2328.428121 |
| 1623077640 | $2330.09 | $2331.11 | $2329.74 | $2330.83 | 1,500 | $2327.599122 |
| 1623074520 | $2330.05 | $2330.05 | $2330.00 | $2330.00 | 300 | $2326.259714 |
| 1623076380 | $2330.00 | $2330.00 | $2329.44 | $2329.44 | 400 | $2327.095638 |
| 1623077700 | $2330.00 | $2330.00 | $2330.00 | $2330.00 | 400 | $2327.65061 |
| 1623078300 | $2329.94 | $2329.94 | $2329.93 | $2329.93 | 200 | $2328.372651 |
| 1623075420 | $2329.82 | $2330.98 | $2329.82 | $2330.98 | 300 | $2326.894631 |
| 1623077040 | $2329.77 | $2330.785 | $2329.77 | $2330.785 | 300 | $2327.248245 |
| 1623077220 | $2329.695 | $2329.695 | $2329.695 | $2329.695 | 100 | $2327.276397 |
| 1623079140 | $2329.68 | $2331.98 | $2328.63 | $2329.52 | 900 | $2328.877224 |
| 1623076920 | $2329.61 | $2329.8711 | $2329.61 | $2329.8711 | 262 | $2327.202731 |
| 1623075960 | $2329.46 | $2329.46 | $2329.46 | $2329.46 | 100 | $2327.020445 |
| 1623078480 | $2329.255 | $2331.55 | $2329.21 | $2331.55 | 695 | $2328.474719 |
| 1623073920 | $2329.1938 | $2329.1938 | $2329.1938 | $2329.1938 | 100 | $2320.482961 |
| 1623074700 | $2329.02 | $2330.51 | $2328.67 | $2329.98 | 738 | $2326.539722 |
| 1623076260 | $2328.9642 | $2328.9642 | $2328.9642 | $2328.9642 | 100 | $2327.04017 |
| 1623075900 | $2328.68 | $2328.68 | $2328.68 | $2328.68 | 100 | $2327.016746 |
| 1623075360 | $2328.52 | $2328.52 | $2328.52 | $2328.52 | 100 | $2326.854488 |
| 1623075480 | $2328.30 | $2328.30 | $2328.30 | $2328.30 | 100 | $2326.899832 |
| 1623076080 | $2328.09 | $2328.09 | $2328.09 | $2328.09 | 100 | $2327.031355 |
| 1623076020 | $2328.01 | $2328.01 | $2328.01 | $2328.01 | 100 | $2327.034044 |
| 1623079500 | $2328.00 | $2328.00 | $2327.75 | $2327.75 | 217 | $2328.835782 |
| 1623079320 | $2327.95 | $2329.91 | $2327.31 | $2328.65 | 728 | $2328.860377 |
| 1623079200 | $2327.81 | $2327.81 | $2327.81 | $2327.81 | 100 | $2328.871882 |
| 1623074040 | $2327.41 | $2331.13 | $2327.41 | $2327.72 | 900 | $2321.764141 |
| 1623080340 | $2326.62 | $2326.62 | $2322.57 | $2322.57 | 200 | $2328.751215 |
| 1623079380 | $2326.57 | $2326.57 | $2326.52 | $2326.52 | 200 | $2328.844901 |
| 1623073680 | $2326.14 | $2326.14 | $2326.14 | $2326.14 | 100 | $2318.823644 |
| 1623079620 | $2326.00 | $2326.00 | $2326.00 | $2326.00 | 100 | $2328.830068 |
| 1623079800 | $2325.30 | $2325.30 | $2323.10 | $2323.10 | 268 | $2328.785874 |
| 1623080460 | $2325.21 | $2325.21 | $2323.12 | $2323.12 | 300 | $2328.669912 |
| 1623079920 | $2324.95 | $2324.95 | $2324.95 | $2324.95 | 117 | $2328.783816 |
| 1623080040 | $2324.04 | $2324.04 | $2324.04 | $2324.04 | 100 | $2328.770508 |
| 1623073260 | $2323.92 | $2325.35 | $2318.40 | $2318.40 | 300 | $2318.604417 |
| 1623072780 | $2323.62 | $2323.62 | $2311.39 | $2317.165 | 400 | $2318.998335 |
| 1623080400 | $2323.215 | $2323.375 | $2323.035 | $2323.375 | 300 | $2328.695213 |
| 1623072840 | $2322.67 | $2322.67 | $2321.75 | $2321.75 | 200 | $2319.189591 |
| 1623073200 | $2321.26 | $2321.42 | $2321.21 | $2321.21 | 300 | $2318.431481 |
| 1623080700 | $2320.03 | $2320.03 | $2319.43 | $2319.43 | 300 | $2328.53122 |
| 1623073620 | $2320.00 | $2320.265 | $2320.00 | $2320.265 | 526 | $2318.881044 |
| 1623072600 | $2319.83 | $2325.73 | $2316.11 | $2323.30 | 2,852 | $2320.207762 |
| 1623080580 | $2319.67 | $2319.67 | $2319.15 | $2319.15 | 200 | $2328.617913 |
| 1623073080 | $2319.145 | $2319.145 | $2316.065 | $2316.065 | 500 | $2318.281153 |
| 1623072720 | $2318.71 | $2319.71 | $2310.56 | $2319.71 | 400 | $2319.033678 |
| 1623080640 | $2318.665 | $2318.665 | $2318.665 | $2318.665 | 100 | $2328.570979 |
| 1623080760 | $2318.56 | $2318.56 | $2317.00 | $2317.00 | 200 | $2328.447752 |
| 1623073440 | $2318.17 | $2318.17 | $2318.17 | $2318.17 | 100 | $2318.592774 |
| 1623080880 | $2317.67 | $2318.63 | $2317.67 | $2318.63 | 200 | $2328.351421 |
| 1623073020 | $2317.45 | $2321.50 | $2316.78 | $2321.50 | 300 | $2318.352653 |
| 1623072960 | $2317.125 | $2317.125 | $2317.125 | $2317.125 | 200 | $2318.329669 |
| 1623073560 | $2316.99 | $2319.5202 | $2316.99 | $2319.5202 | 600 | $2318.6356 |
| 1623072660 | $2316.50 | $2317.31 | $2313.10 | $2315.00 | 721 | $2319.22106 |
| 1623081000 | $2315.99 | $2316.83 | $2314.39 | $2316.72 | 500 | $2328.161114 |
| 1623080940 | $2313.98 | $2313.98 | $2313.98 | $2313.98 | 300 | $2328.298995 |
| 1623081840 | $2313.83 | $2313.83 | $2311.71 | $2311.71 | 300 | $2327.510478 |
| 1623081780 | $2313.40 | $2313.55 | $2313.40 | $2313.55 | 300 | $2327.583713 |
| 1623081060 | $2313.23 | $2313.23 | $2313.23 | $2313.23 | 100 | $2328.114538 |
| 1623081180 | $2312.28 | $2312.28 | $2312.28 | $2312.28 | 125 | $2328.068971 |
| 1623081480 | $2311.43 | $2313.63 | $2310.96 | $2310.96 | 700 | $2327.75738 |
| 1623081540 | $2311.425 | $2311.425 | $2311.425 | $2311.425 | 100 | $2327.716389 |
| 1623072900 | $2311.19 | $2317.345 | $2310.56 | $2317.345 | 700 | $2318.36887 |
| 1623082140 | $2311.06 | $2311.06 | $2311.00 | $2311.00 | 650 | $2327.226468 |
| 1623082320 | $2309.24 | $2309.24 | $2309.22 | $2309.22 | 200 | $2327.131919 |
| 1623081360 | $2309.23 | $2309.23 | $2309.23 | $2309.23 | 100 | $2328.019384 |
| 1623082500 | $2307.88 | $2307.88 | $2307.88 | $2307.88 | 100 | $2327.114258 |
| 1623082560 | $2307.88 | $2307.88 | $2307.88 | $2307.88 | 100 | $2327.071298 |
| 1623082620 | $2307.22 | $2307.22 | $2307.22 | $2307.22 | 100 | $2327.009786 |
| 1623086100 | $2307.20 | $2307.20 | $2307.20 | $2307.20 | 100 | $2321.757369 |
| 1623082800 | $2306.84 | $2306.84 | $2306.84 | $2306.84 | 100 | $2326.730468 |
| 1623083100 | $2306.555 | $2306.555 | $2305.85 | $2305.85 | 250 | $2326.402851 |
| 1623085920 | $2306.52 | $2309.80 | $2306.52 | $2308.21 | 1,800 | $2321.780959 |
| 1623082860 | $2305.825 | $2305.825 | $2305.825 | $2305.825 | 100 | $2326.682737 |
| 1623083040 | $2305.78 | $2306.20 | $2305.58 | $2305.58 | 300 | $2326.530273 |
| 1623083340 | $2305.74 | $2305.74 | $2305.74 | $2305.74 | 113 | $2326.277659 |
| 1623085020 | $2305.58 | $2305.58 | $2305.58 | $2305.58 | 100 | $2322.922328 |
| 1623086820 | $2305.47 | $2305.47 | $2305.47 | $2305.47 | 100 | $2321.615191 |
| 1623083160 | $2305.41 | $2305.41 | $2304.85 | $2304.85 | 200 | $2326.330335 |
| 1623084660 | $2305.20 | $2305.72 | $2305.145 | $2305.72 | 1,000 | $2323.144235 |
| 1623084780 | $2304.7748 | $2304.7748 | $2303.89 | $2303.89 | 530 | $2322.95614 |
| 1623086460 | $2304.69 | $2306.755 | $2304.68 | $2305.57 | 400 | $2321.640186 |
| 1623085380 | $2304.65 | $2304.65 | $2304.65 | $2304.65 | 100 | $2322.276443 |
| 1623085680 | $2304.64 | $2305.32 | $2304.64 | $2305.32 | 200 | $2322.217766 |
| 1623083640 | $2304.63 | $2304.63 | $2303.505 | $2303.505 | 200 | $2326.180175 |
| 1623082740 | $2303.8594 | $2303.8594 | $2303.8594 | $2303.8594 | 500 | $2326.77687 |
| 1623085140 | $2303.75 | $2303.75 | $2303.75 | $2303.75 | 1,000 | $2322.321332 |
| 1623085080 | $2303.74 | $2304.00 | $2303.145 | $2304.00 | 700 | $2322.660041 |
| 1623084600 | $2303.26 | $2305.89 | $2302.29 | $2305.72 | 4,810 | $2323.496014 |
| 1623084240 | $2303.11 | $2303.15 | $2303.11 | $2303.15 | 200 | $2325.812215 |
| 1623086940 | $2302.91 | $2302.91 | $2302.91 | $2302.91 | 100 | $2321.563273 |
| 1623084300 | $2302.67 | $2302.67 | $2302.67 | $2302.67 | 100 | $2325.734828 |
| 1623084000 | $2302.49 | $2302.70 | $2302.49 | $2302.70 | 200 | $2325.968556 |
| 1623084540 | $2302.26 | $2302.26 | $2301.63 | $2301.63 | 300 | $2325.429191 |
| 1623087480 | $2302.04 | $2302.04 | $2301.85 | $2301.85 | 582 | $2321.373052 |
| 1623090000 | $2301.86 | $2301.86 | $2301.86 | $2301.86 | 100 | $2320.165964 |
| 1623087720 | $2301.73 | $2301.73 | $2299.58 | $2299.58 | 561 | $2321.182897 |
| 1623092280 | $2301.68 | $2301.68 | $2300.72 | $2300.72 | 200 | $2319.155586 |
| 1623083880 | $2301.58 | $2301.58 | $2301.58 | $2301.58 | 100 | $2326.075649 |
| 1623091380 | $2301.385 | $2301.385 | $2301.385 | $2301.385 | 100 | $2319.90225 |
| 1623091200 | $2301.23 | $2301.23 | $2301.07 | $2301.07 | 300 | $2319.961671 |
| 1623089760 | $2301.22 | $2301.22 | $2301.22 | $2301.22 | 200 | $2320.204569 |
| 1623091680 | $2301.21 | $2301.21 | $2300.09 | $2300.09 | 200 | $2319.232474 |
| 1623093960 | $2301.20 | $2301.20 | $2301.20 | $2301.20 | 300 | $2318.409925 |
| 1623091500 | $2301.07 | $2301.465 | $2300.92 | $2300.92 | 1,955 | $2319.329263 |
| 1623091560 | $2301.07 | $2301.07 | $2301.07 | $2301.07 | 100 | $2319.293851 |
| 1623084060 | $2301.02 | $2301.02 | $2301.02 | $2301.02 | 100 | $2325.916506 |
| 1623083820 | $2301.02 | $2301.02 | $2301.02 | $2301.02 | 100 | $2326.130036 |
| 1623090600 | $2301.02 | $2301.42 | $2301.02 | $2301.42 | 200 | $2320.042377 |
| 1623084420 | $2300.99 | $2302.315 | $2300.99 | $2302.315 | 300 | $2325.595181 |
| 1623092940 | $2300.8825 | $2300.8825 | $2300.355 | $2300.355 | 300 | $2318.8312 |
| 1623091320 | $2300.86 | $2300.86 | $2300.86 | $2300.86 | 100 | $2319.931015 |
| 1623090180 | $2300.78 | $2300.78 | $2300.75 | $2300.75 | 200 | $2320.114765 |
| 1623094440 | $2300.62 | $2300.62 | $2299.73 | $2299.73 | 200 | $2318.270698 |
| 1623092340 | $2300.56 | $2300.56 | $2300.56 | $2300.56 | 100 | $2319.1255 |
| 1623089640 | $2300.56 | $2300.56 | $2300.56 | $2300.56 | 100 | $2320.281003 |
| 1623089460 | $2300.3552 | $2300.3552 | $2300.3552 | $2300.3552 | 110 | $2320.318241 |
| 1623093840 | $2300.32 | $2300.81 | $2300.32 | $2300.81 | 200 | $2318.512959 |
| 1623093720 | $2300.15 | $2300.3799 | $2298.5875 | $2300.3799 | 300 | $2318.623414 |
| 1623093780 | $2300.14 | $2300.38 | $2300.14 | $2300.38 | 200 | $2318.565155 |
| 1623094320 | $2300.06 | $2300.06 | $2299.90 | $2299.90 | 400 | $2318.322467 |
| 1623092760 | $2300.00 | $2300.13 | $2298.395 | $2298.395 | 700 | $2318.912242 |
| 1623089700 | $2299.98 | $2299.98 | $2299.98 | $2299.98 | 100 | $2320.266416 |
| 1623087960 | $2299.97 | $2299.97 | $2299.17 | $2299.17 | 300 | $2321.07514 |
| 1623094500 | $2299.80 | $2299.98 | $2299.80 | $2299.98 | 200 | $2318.203019 |
| 1623088980 | $2298.91 | $2298.91 | $2298.91 | $2298.91 | 100 | $2320.447298 |
| 1623095580 | $2298.63 | $2298.63 | $2298.63 | $2298.63 | 100 | $2316.585208 |
| 1623093060 | $2298.595 | $2298.595 | $2296.73 | $2296.73 | 202 | $2318.763201 |
| 1623093660 | $2298.565 | $2298.565 | $2298.565 | $2298.565 | 100 | $2318.708793 |
| 1623092100 | $2298.54 | $2298.54 | $2298.54 | $2298.54 | 100 | $2319.207781 |
| 1623096060 | $2298.52 | $2298.52 | $2298.52 | $2298.52 | 535 | $2312.090915 |
| 1623096000 | $2298.52 | $2298.52 | $2298.52 | $2298.52 | 16,769 | $2312.127926 |
| 1623101040 | $2298.52 | $2298.52 | $2298.52 | $2298.52 | 295 | $2312.212262 |
| 1623089100 | $2298.33 | $2298.80 | $2298.33 | $2298.80 | 200 | $2320.348081 |
| 1623095640 | $2298.26 | $2299.465 | $2296.17 | $2296.17 | 600 | $2316.415156 |
| 1623088320 | $2298.20 | $2298.20 | $2298.12 | $2298.12 | 200 | $2320.87256 |
| 1623095820 | $2298.195 | $2298.195 | $2296.95 | $2297.69 | 1,400 | $2315.814564 |
| 1623094680 | $2298.00 | $2298.00 | $2297.00 | $2297.00 | 300 | $2318.127549 |
| 1623088020 | $2297.97 | $2297.97 | $2297.97 | $2297.97 | 200 | $2320.991416 |
| 1623088200 | $2297.95 | $2297.95 | $2297.95 | $2297.95 | 100 | $2320.956408 |
| 1623095940 | $2297.025 | $2298.30 | $2296.27 | $2298.30 | 1,700 | $2315.058887 |
| 1623095880 | $2297.025 | $2297.72 | $2296.51 | $2297.69 | 1,199 | $2315.519547 |
| 1623095760 | $2296.97 | $2298.59 | $2295.90 | $2298.52 | 1,000 | $2316.156068 |
| 1623093300 | $2296.95 | $2296.95 | $2296.95 | $2296.95 | 100 | $2318.72961 |
| 1623088380 | $2296.845 | $2296.845 | $2296.845 | $2296.845 | 100 | $2320.831951 |
| 1623095460 | $2296.81 | $2296.81 | $2296.81 | $2296.81 | 100 | $2316.650114 |
| 1623088500 | $2296.50 | $2296.50 | $2296.50 | $2296.50 | 200 | $2320.732326 |
| 1623095520 | $2296.37 | $2297.43 | $2296.37 | $2297.43 | 365 | $2316.606331 |
| 1623095700 | $2296.12 | $2296.12 | $2296.12 | $2296.12 | 100 | $2316.40644 |
| 1623094740 | $2296.04 | $2296.04 | $2295.06 | $2295.12 | 500 | $2317.965979 |
| 1623088860 | $2295.67 | $2295.82 | $2295.67 | $2295.82 | 460 | $2320.431676 |
| 1623095400 | $2295.47 | $2301.51 | $2295.47 | $2296.77 | 1,309 | $2316.736699 |
| 1623088800 | $2295.32 | $2295.32 | $2295.32 | $2295.32 | 100 | $2320.667949 |
| 1623088560 | $2295.00 | $2295.00 | $2295.00 | $2295.00 | 100 | $2320.653097 |
| 1623094800 | $2294.705 | $2294.705 | $2294.055 | $2294.10 | 507 | $2317.778578 |
| 1623094980 | $2294.075 | $2294.075 | $2292.35 | $2292.62 | 600 | $2317.237439 |
| 1623094920 | $2293.63 | $2293.63 | $2292.335 | $2293.49 | 817 | $2317.465648 |
| 1623095160 | $2293.46 | $2293.46 | $2292.225 | $2292.225 | 200 | $2317.186162 |
| 1623094860 | $2292.34 | $2292.34 | $2292.34 | $2292.34 | 100 | $2317.750031 |
| 1623095340 | $2291.935 | $2293.25 | $2291.935 | $2293.25 | 210 | $2317.039109 |
| 1623095280 | $2291.56 | $2291.56 | $2291.56 | $2291.56 | 100 | $2317.151197 |