BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 8, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623159000$2300.42$2304.40$2300.42$2304.402,607$2301.081206
1623159060$2300.00$2300.00$2300.00$2300.00400$2300.49906
1623159120$2300.00$2300.11$2295.855$2295.8652,837$2300.047218
1623159180$2291.94$2297.14$2290.5675$2292.5377750$2299.248763
1623159240$2296.26$2296.26$2296.26$2296.26100$2299.203229
1623159300$2297.63$2297.88$2294.46$2294.46700$2298.904957
1623159360$2293.06$2302.56$2293.06$2302.564,950$2299.267638
1623159480$2304.50$2304.50$2304.50$2304.50100$2299.36465
1623159660$2309.37$2309.42$2309.37$2309.42200$2299.463028
1623159720$2314.8047$2314.8047$2314.8047$2314.8047100$2299.60166
1623159900$2310.10$2310.10$2310.10$2310.10100$2299.69259
1623160020$2308.83$2309.00$2307.33$2308.96500$2300.004595
1623160140$2313.19$2319.515$2313.19$2319.515500$2300.639009
1623160380$2311.74$2311.74$2304.73$2305.371,460$2301.306935
1623160440$2305.37$2307.92$2303.89$2307.92700$2301.528731
1623161220$2310.18$2310.18$2310.18$2310.18100$2301.582579
1623161280$2310.51$2310.51$2310.51$2310.51200$2301.696783
1623161340$2307.00$2307.00$2307.00$2307.00100$2301.719405
1623161400$2308.00$2308.00$2308.00$2308.001,000$2302.084507
1623161460$2310.92$2310.92$2310.92$2310.92100$2302.203973
1623161520$2312.015$2312.015$2312.015$2312.015100$2302.184917
1623161700$2312.28$2312.28$2312.28$2312.28100$2302.281676
1623161760$2311.06$2311.06$2311.06$2311.06100$2302.298628
1623161880$2312.405$2315.60$2312.405$2315.60400$2302.554024
1623162000$2313.35$2313.35$2310.89$2310.89200$2302.654153
1623162060$2312.96$2312.96$2307.43$2307.95251,580$2303.117314
1623162180$2307.47$2307.47$2302.835$2302.8351,400$2303.268951
1623162300$2300.00$2300.00$2300.00$2300.00100$2303.240736
1623162360$2300.39$2302.89$2300.01$2302.891,000$2303.156498
1623162480$2300.71$2300.71$2300.71$2300.71100$2303.142183
1623162600$2298.00$2298.06$2296.90$2298.06300$2303.052898
1623162780$2297.59$2298.80$2297.59$2298.80400$2302.987338
1623162900$2298.15$2298.15$2298.15$2298.15100$2302.96765
1623163020$2293.99$2293.99$2293.99$2293.99100$2302.922984
1623163140$2297.92$2299.31$2297.92$2299.31300$2302.872013
1623163260$2294.14$2294.41$2294.14$2294.41200$2302.784491
1623163320$2298.88$2301.63$2297.73$2298.821,100$2302.626572
1623163740$2302.1035$2302.1035$2302.1035$2302.1035138$2302.623815
1623163860$2296.44$2299.12$2296.44$2299.12200$2302.585516
1623163980$2299.15$2299.15$2295.19$2295.19200$2302.536759
1623164280$2290.18$2290.18$2290.18$2290.18100$2302.45283
1623164340$2292.70$2293.04$2292.70$2293.04300$2302.32953
1623164400$2294.10$2294.10$2292.13$2292.13300$2302.278094
1623164460$2294.09$2294.09$2294.07$2294.07300$2302.11088
1623164520$2298.24$2300.00$2298.21$2299.521,600$2302.020846
1623164580$2299.83$2299.83$2299.83$2299.83100$2302.007161
1623164640$2300.35$2300.35$2297.40$2299.231,502$2301.850293
1623164700$2300.15$2300.65$2300.15$2300.65300$2301.836972
1623164760$2299.34$2300.64$2299.34$2300.62600$2301.793988
1623164820$2301.64$2304.20$2301.64$2304.20400$2301.811336
1623165060$2300.71$2300.71$2300.485$2300.485200$2301.791995
1623165120$2299.34$2299.34$2299.34$2299.34100$2301.78744
1623165180$2299.34$2299.96$2298.985$2299.25800$2301.723585
1623165240$2297.83$2300.71$2297.83$2299.621,237$2301.625362
1623165300$2298.78$2298.8875$2298.78$2298.8875400$2301.608003
1623165360$2299.00$2299.00$2299.00$2299.00100$2301.598205
1623165420$2298.845$2299.71$2298.845$2299.71500$2301.558245
1623165480$2296.78$2298.89$2296.78$2298.89300$2301.534087
1623165540$2298.89$2298.89$2296.23$2298.86600$2301.480767
1623165600$2298.20$2298.40$2298.125$2298.171,500$2301.347828
1623165660$2298.25$2300.00$2295.74$2298.482,011$2301.193678
1623165720$2300.00$2300.64$2297.14$2299.382,800$2301.068306
1623165780$2297.94$2297.94$2297.94$2297.94100$2301.060782
1623165840$2298.35$2298.35$2296.51$2296.511,400$2300.947473
1623165900$2297.98$2298.14$2297.9304$2298.14565$2300.900938
1623165960$2297.24$2297.38$2296.47$2296.47400$2300.873083
1623166020$2297.76$2297.975$2297.76$2297.975400$2300.846542
1623166080$2299.31$2299.51$2296.74$2296.74400$2300.827238
1623166500$2297.36$2298.20$2297.36$2298.20500$2300.790773
1623166680$2298.14$2298.14$2297.625$2297.79900$2300.730449
1623166740$2297.89$2297.89$2297.88$2297.89300$2300.712015
1623166800$2297.40$2297.89$2297.29$2297.79600$2300.679995
1623166980$2303.01$2303.01$2303.01$2303.01300$2300.70937
1623167160$2303.60$2303.60$2302.89$2303.50600$2300.731242
1623167280$2303.60$2303.60$2303.60$2303.60100$2300.734179
1623167340$2304.50$2304.79$2302.64$2302.64300$2300.754156
1623167520$2300.95$2302.33$2300.95$2302.33200$2300.759055
1623167580$2300.69$2300.69$2300.69$2300.69100$2300.758478
1623167640$2300.13$2301.42$2300.13$2301.42200$2300.761137
1623167760$2305.14$2305.14$2305.14$2305.14100$2300.774335
1623167820$2305.13$2305.20$2305.04$2305.1301400$2300.801748
1623167940$2308.01$2308.01$2308.01$2308.01100$2300.81871
1623168060$2305.55$2305.55$2302.10$2302.10500$2300.853029
1623168240$2306.00$2306.00$2306.00$2306.00100$2300.896463
1623168360$2307.65$2307.65$2307.65$2307.65204$2300.894049
1623168660$2304.16$2304.16$2303.6917$2303.6917300$2300.910803
1623168840$2304.98$2305.81$2304.35$2304.35400$2300.940682
1623168960$2306.25$2306.25$2306.25$2306.25100$2300.951427
1623169020$2305.4432$2305.4432$2305.4432$2305.4432100$2300.960528
1623169080$2307.11$2307.40$2304.64$2306.07900$2301.056947
1623169200$2305.91$2305.91$2305.91$2305.91100$2301.078304
1623169380$2305.58$2305.62$2305.58$2305.62200$2301.114051
1623169560$2305.52$2305.52$2305.52$2305.52100$2301.105758
1623169740$2306.53$2306.54$2306.40$2306.40300$2301.12592
1623169800$2307.20$2307.20$2307.20$2307.20100$2301.135677
1623169920$2305.7152$2305.7152$2305.7152$2305.7152141$2301.147068
1623169980$2306.36$2306.36$2306.36$2306.36100$2301.156734
1623170100$2306.41$2306.41$2306.41$2306.41100$2301.166356
1623170160$2307.62$2309.97$2307.62$2309.635400$2301.22197
1623170400$2309.06$2309.06$2309.06$2309.06100$2301.237871
1623170640$2311.73$2313.73$2311.73$2313.73700$2301.422338
1623170820$2313.28$2313.60$2312.80$2312.80400$2301.476497
1623171060$2314.00$2314.00$2314.00$2314.00200$2301.552386
1623171180$2311.785$2312.37$2311.785$2311.785800$2301.681509
1623171240$2313.435$2313.435$2313.435$2313.435148$2301.710359
1623171360$2312.2901$2313.645$2312.2901$2313.645397$2301.784069
1623171420$2313.645$2313.645$2311.04$2311.70733$2301.933348
1623171600$2310.485$2310.485$2310.485$2310.485100$2301.93263
1623171960$2311.65$2312.20$2311.65$2312.20800$2302.080527
1623172020$2312.61$2312.61$2312.61$2312.61100$2302.085596
1623172080$2312.585$2312.60$2312.585$2312.60221$2302.123056
1623172200$2313.475$2313.475$2313.475$2313.475100$2302.154096
1623172260$2312.13$2312.13$2312.13$2312.131,000$2302.317705
1623172620$2312.88$2313.20$2312.18$2312.18300$2302.370436
1623172980$2310.00$2311.11$2309.63$2311.11810$2302.475502
1623173280$2311.29$2311.29$2311.29$2311.29100$2302.482262
1623173700$2309.28$2309.48$2309.28$2309.48500$2302.538646
1623174000$2309.26$2309.26$2309.26$2309.26100$2302.552615
1623174060$2310.55$2310.55$2310.55$2310.55100$2302.561658
1623174180$2312.03$2312.03$2312.03$2312.03200$2302.592354
1623174240$2310.515$2310.515$2310.515$2310.515100$2302.60547
1623174300$2312.04$2312.15$2312.04$2312.15300$2302.653811
1623174540$2311.24$2311.55$2311.24$2311.55200$2302.680591
1623174780$2309.89$2309.89$2309.89$2309.89100$2302.695345
1623174960$2309.84$2309.84$2308.80$2308.80200$2302.712093
1623175080$2307.27$2307.27$2306.40$2306.95690$2302.758302
1623175140$2306.95$2306.95$2306.95$2306.95121$2302.769465
1623175320$2306.00$2306.53$2306.00$2306.53310$2302.783844
1623175380$2306.89$2306.91$2306.23$2306.23618$2302.830735
1623175440$2306.80$2306.80$2306.80$2306.80100$2302.827297
1623175620$2307.44$2307.51$2307.44$2307.51200$2302.848037
1623175740$2308.00$2309.45$2308.00$2309.45900$2302.926357
1623175860$2309.60$2309.60$2309.60$2309.60100$2302.946937
1623175980$2309.635$2311.53$2309.575$2310.311,000$2303.035055
1623176160$2311.89$2311.89$2311.89$2311.89100$2303.067652
1623176460$2310.86$2310.86$2310.53$2310.53200$2303.071322
1623176880$2310.54$2310.54$2310.54$2310.54100$2303.084115
1623176940$2310.84$2310.84$2310.82$2310.82300$2303.119141
1623177120$2309.61$2310.75$2309.61$2310.75200$2303.137531
1623177600$2310.00$2310.00$2308.20$2310.00500$2303.19035
1623177660$2309.52$2309.52$2309.52$2309.52100$2303.195088
1623178620$2310.095$2310.095$2310.095$2310.095100$2303.21727
1623178920$2310.77$2310.77$2310.1475$2310.1475200$2303.231829
1623179340$2310.60$2310.60$2310.60$2310.60100$2303.240681
1623179520$2311.00$2311.00$2310.53$2310.53200$2303.26965
1623179580$2310.54$2311.635$2308.83$2308.881,500$2303.57112
1623179940$2310.11$2310.11$2310.11$2310.11100$2303.422592
1623180180$2308.17$2308.45$2308.17$2308.45400$2303.4476
1623180240$2309.35$2310.20$2309.35$2309.701,000$2303.568187
1623180420$2309.945$2309.945$2309.945$2309.945100$2303.551415
1623180720$2309.21$2309.72$2309.18$2309.18300$2303.57284
1623180780$2309.96$2309.96$2309.96$2309.96100$2303.587265
1623180960$2310.33$2310.33$2310.33$2310.33200$2303.598097
1623181020$2309.44$2309.44$2307.99$2307.99600$2303.639016
1623181080$2309.32$2309.32$2309.32$2309.32167$2303.658123
1623181140$2308.51$2308.51$2305.71$2305.751,310$2303.706102
1623181200$2303.97$2304.98$2303.97$2304.98200$2303.707008
1623181380$2305.26$2305.26$2304.985$2304.985200$2303.712363
1623181440$2302.81$2302.81$2302.02$2302.50400$2303.700917
1623181500$2302.95$2302.95$2302.95$2302.95100$2303.700322
1623181560$2303.06$2303.06$2303.06$2303.06100$2303.702022
1623181620$2303.35$2303.35$2303.35$2303.35200$2303.706157
1623181680$2303.15$2303.15$2303.15$2303.15100$2303.709927
1623181740$2302.54$2304.06$2300.31$2300.311,000$2303.679698
1623181800$2301.83$2303.04$2300.70$2302.58700$2303.664556
1623181920$2300.08$2302.36$2299.52$2301.9651,000$2303.630798
1623181980$2304.04$2304.75$2304.00$2304.381,700$2303.646016
1623182040$2306.92$2307.005$2304.64$2304.64773$2303.666151
1623182160$2303.20$2305.41$2302.305$2305.271,019$2303.68299
1623182220$2306.22$2306.22$2303.94$2303.95600$2303.691712
1623182280$2304.07$2305.085$2304.07$2305.085200$2303.695231
1623182340$2307.03$2307.03$2303.71$2304.891,862$2303.742691
1623182400$2303.74$2303.74$2303.74$2303.7411,497$2303.736284
1623182460$2303.74$2303.74$2303.74$2303.74298$2303.73629
1623182520$2303.74$2303.74$2303.74$2303.74111$2303.736292
1623182820$2303.74$2303.74$2303.74$2303.74162$2303.736295
1623187740$2303.74$2303.74$2303.74$2303.743,366$2303.736266
1623188160$2303.74$2303.74$2303.74$2303.741,188$2303.736294