BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 8, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1623159000 | $2300.42 | $2304.40 | $2300.42 | $2304.40 | 2,607 | $2301.081206 |
| 1623159060 | $2300.00 | $2300.00 | $2300.00 | $2300.00 | 400 | $2300.49906 |
| 1623159120 | $2300.00 | $2300.11 | $2295.855 | $2295.865 | 2,837 | $2300.047218 |
| 1623159180 | $2291.94 | $2297.14 | $2290.5675 | $2292.5377 | 750 | $2299.248763 |
| 1623159240 | $2296.26 | $2296.26 | $2296.26 | $2296.26 | 100 | $2299.203229 |
| 1623159300 | $2297.63 | $2297.88 | $2294.46 | $2294.46 | 700 | $2298.904957 |
| 1623159360 | $2293.06 | $2302.56 | $2293.06 | $2302.56 | 4,950 | $2299.267638 |
| 1623159480 | $2304.50 | $2304.50 | $2304.50 | $2304.50 | 100 | $2299.36465 |
| 1623159660 | $2309.37 | $2309.42 | $2309.37 | $2309.42 | 200 | $2299.463028 |
| 1623159720 | $2314.8047 | $2314.8047 | $2314.8047 | $2314.8047 | 100 | $2299.60166 |
| 1623159900 | $2310.10 | $2310.10 | $2310.10 | $2310.10 | 100 | $2299.69259 |
| 1623160020 | $2308.83 | $2309.00 | $2307.33 | $2308.96 | 500 | $2300.004595 |
| 1623160140 | $2313.19 | $2319.515 | $2313.19 | $2319.515 | 500 | $2300.639009 |
| 1623160380 | $2311.74 | $2311.74 | $2304.73 | $2305.37 | 1,460 | $2301.306935 |
| 1623160440 | $2305.37 | $2307.92 | $2303.89 | $2307.92 | 700 | $2301.528731 |
| 1623161220 | $2310.18 | $2310.18 | $2310.18 | $2310.18 | 100 | $2301.582579 |
| 1623161280 | $2310.51 | $2310.51 | $2310.51 | $2310.51 | 200 | $2301.696783 |
| 1623161340 | $2307.00 | $2307.00 | $2307.00 | $2307.00 | 100 | $2301.719405 |
| 1623161400 | $2308.00 | $2308.00 | $2308.00 | $2308.00 | 1,000 | $2302.084507 |
| 1623161460 | $2310.92 | $2310.92 | $2310.92 | $2310.92 | 100 | $2302.203973 |
| 1623161520 | $2312.015 | $2312.015 | $2312.015 | $2312.015 | 100 | $2302.184917 |
| 1623161700 | $2312.28 | $2312.28 | $2312.28 | $2312.28 | 100 | $2302.281676 |
| 1623161760 | $2311.06 | $2311.06 | $2311.06 | $2311.06 | 100 | $2302.298628 |
| 1623161880 | $2312.405 | $2315.60 | $2312.405 | $2315.60 | 400 | $2302.554024 |
| 1623162000 | $2313.35 | $2313.35 | $2310.89 | $2310.89 | 200 | $2302.654153 |
| 1623162060 | $2312.96 | $2312.96 | $2307.43 | $2307.9525 | 1,580 | $2303.117314 |
| 1623162180 | $2307.47 | $2307.47 | $2302.835 | $2302.835 | 1,400 | $2303.268951 |
| 1623162300 | $2300.00 | $2300.00 | $2300.00 | $2300.00 | 100 | $2303.240736 |
| 1623162360 | $2300.39 | $2302.89 | $2300.01 | $2302.89 | 1,000 | $2303.156498 |
| 1623162480 | $2300.71 | $2300.71 | $2300.71 | $2300.71 | 100 | $2303.142183 |
| 1623162600 | $2298.00 | $2298.06 | $2296.90 | $2298.06 | 300 | $2303.052898 |
| 1623162780 | $2297.59 | $2298.80 | $2297.59 | $2298.80 | 400 | $2302.987338 |
| 1623162900 | $2298.15 | $2298.15 | $2298.15 | $2298.15 | 100 | $2302.96765 |
| 1623163020 | $2293.99 | $2293.99 | $2293.99 | $2293.99 | 100 | $2302.922984 |
| 1623163140 | $2297.92 | $2299.31 | $2297.92 | $2299.31 | 300 | $2302.872013 |
| 1623163260 | $2294.14 | $2294.41 | $2294.14 | $2294.41 | 200 | $2302.784491 |
| 1623163320 | $2298.88 | $2301.63 | $2297.73 | $2298.82 | 1,100 | $2302.626572 |
| 1623163740 | $2302.1035 | $2302.1035 | $2302.1035 | $2302.1035 | 138 | $2302.623815 |
| 1623163860 | $2296.44 | $2299.12 | $2296.44 | $2299.12 | 200 | $2302.585516 |
| 1623163980 | $2299.15 | $2299.15 | $2295.19 | $2295.19 | 200 | $2302.536759 |
| 1623164280 | $2290.18 | $2290.18 | $2290.18 | $2290.18 | 100 | $2302.45283 |
| 1623164340 | $2292.70 | $2293.04 | $2292.70 | $2293.04 | 300 | $2302.32953 |
| 1623164400 | $2294.10 | $2294.10 | $2292.13 | $2292.13 | 300 | $2302.278094 |
| 1623164460 | $2294.09 | $2294.09 | $2294.07 | $2294.07 | 300 | $2302.11088 |
| 1623164520 | $2298.24 | $2300.00 | $2298.21 | $2299.52 | 1,600 | $2302.020846 |
| 1623164580 | $2299.83 | $2299.83 | $2299.83 | $2299.83 | 100 | $2302.007161 |
| 1623164640 | $2300.35 | $2300.35 | $2297.40 | $2299.23 | 1,502 | $2301.850293 |
| 1623164700 | $2300.15 | $2300.65 | $2300.15 | $2300.65 | 300 | $2301.836972 |
| 1623164760 | $2299.34 | $2300.64 | $2299.34 | $2300.62 | 600 | $2301.793988 |
| 1623164820 | $2301.64 | $2304.20 | $2301.64 | $2304.20 | 400 | $2301.811336 |
| 1623165060 | $2300.71 | $2300.71 | $2300.485 | $2300.485 | 200 | $2301.791995 |
| 1623165120 | $2299.34 | $2299.34 | $2299.34 | $2299.34 | 100 | $2301.78744 |
| 1623165180 | $2299.34 | $2299.96 | $2298.985 | $2299.25 | 800 | $2301.723585 |
| 1623165240 | $2297.83 | $2300.71 | $2297.83 | $2299.62 | 1,237 | $2301.625362 |
| 1623165300 | $2298.78 | $2298.8875 | $2298.78 | $2298.8875 | 400 | $2301.608003 |
| 1623165360 | $2299.00 | $2299.00 | $2299.00 | $2299.00 | 100 | $2301.598205 |
| 1623165420 | $2298.845 | $2299.71 | $2298.845 | $2299.71 | 500 | $2301.558245 |
| 1623165480 | $2296.78 | $2298.89 | $2296.78 | $2298.89 | 300 | $2301.534087 |
| 1623165540 | $2298.89 | $2298.89 | $2296.23 | $2298.86 | 600 | $2301.480767 |
| 1623165600 | $2298.20 | $2298.40 | $2298.125 | $2298.17 | 1,500 | $2301.347828 |
| 1623165660 | $2298.25 | $2300.00 | $2295.74 | $2298.48 | 2,011 | $2301.193678 |
| 1623165720 | $2300.00 | $2300.64 | $2297.14 | $2299.38 | 2,800 | $2301.068306 |
| 1623165780 | $2297.94 | $2297.94 | $2297.94 | $2297.94 | 100 | $2301.060782 |
| 1623165840 | $2298.35 | $2298.35 | $2296.51 | $2296.51 | 1,400 | $2300.947473 |
| 1623165900 | $2297.98 | $2298.14 | $2297.9304 | $2298.14 | 565 | $2300.900938 |
| 1623165960 | $2297.24 | $2297.38 | $2296.47 | $2296.47 | 400 | $2300.873083 |
| 1623166020 | $2297.76 | $2297.975 | $2297.76 | $2297.975 | 400 | $2300.846542 |
| 1623166080 | $2299.31 | $2299.51 | $2296.74 | $2296.74 | 400 | $2300.827238 |
| 1623166500 | $2297.36 | $2298.20 | $2297.36 | $2298.20 | 500 | $2300.790773 |
| 1623166680 | $2298.14 | $2298.14 | $2297.625 | $2297.79 | 900 | $2300.730449 |
| 1623166740 | $2297.89 | $2297.89 | $2297.88 | $2297.89 | 300 | $2300.712015 |
| 1623166800 | $2297.40 | $2297.89 | $2297.29 | $2297.79 | 600 | $2300.679995 |
| 1623166980 | $2303.01 | $2303.01 | $2303.01 | $2303.01 | 300 | $2300.70937 |
| 1623167160 | $2303.60 | $2303.60 | $2302.89 | $2303.50 | 600 | $2300.731242 |
| 1623167280 | $2303.60 | $2303.60 | $2303.60 | $2303.60 | 100 | $2300.734179 |
| 1623167340 | $2304.50 | $2304.79 | $2302.64 | $2302.64 | 300 | $2300.754156 |
| 1623167520 | $2300.95 | $2302.33 | $2300.95 | $2302.33 | 200 | $2300.759055 |
| 1623167580 | $2300.69 | $2300.69 | $2300.69 | $2300.69 | 100 | $2300.758478 |
| 1623167640 | $2300.13 | $2301.42 | $2300.13 | $2301.42 | 200 | $2300.761137 |
| 1623167760 | $2305.14 | $2305.14 | $2305.14 | $2305.14 | 100 | $2300.774335 |
| 1623167820 | $2305.13 | $2305.20 | $2305.04 | $2305.1301 | 400 | $2300.801748 |
| 1623167940 | $2308.01 | $2308.01 | $2308.01 | $2308.01 | 100 | $2300.81871 |
| 1623168060 | $2305.55 | $2305.55 | $2302.10 | $2302.10 | 500 | $2300.853029 |
| 1623168240 | $2306.00 | $2306.00 | $2306.00 | $2306.00 | 100 | $2300.896463 |
| 1623168360 | $2307.65 | $2307.65 | $2307.65 | $2307.65 | 204 | $2300.894049 |
| 1623168660 | $2304.16 | $2304.16 | $2303.6917 | $2303.6917 | 300 | $2300.910803 |
| 1623168840 | $2304.98 | $2305.81 | $2304.35 | $2304.35 | 400 | $2300.940682 |
| 1623168960 | $2306.25 | $2306.25 | $2306.25 | $2306.25 | 100 | $2300.951427 |
| 1623169020 | $2305.4432 | $2305.4432 | $2305.4432 | $2305.4432 | 100 | $2300.960528 |
| 1623169080 | $2307.11 | $2307.40 | $2304.64 | $2306.07 | 900 | $2301.056947 |
| 1623169200 | $2305.91 | $2305.91 | $2305.91 | $2305.91 | 100 | $2301.078304 |
| 1623169380 | $2305.58 | $2305.62 | $2305.58 | $2305.62 | 200 | $2301.114051 |
| 1623169560 | $2305.52 | $2305.52 | $2305.52 | $2305.52 | 100 | $2301.105758 |
| 1623169740 | $2306.53 | $2306.54 | $2306.40 | $2306.40 | 300 | $2301.12592 |
| 1623169800 | $2307.20 | $2307.20 | $2307.20 | $2307.20 | 100 | $2301.135677 |
| 1623169920 | $2305.7152 | $2305.7152 | $2305.7152 | $2305.7152 | 141 | $2301.147068 |
| 1623169980 | $2306.36 | $2306.36 | $2306.36 | $2306.36 | 100 | $2301.156734 |
| 1623170100 | $2306.41 | $2306.41 | $2306.41 | $2306.41 | 100 | $2301.166356 |
| 1623170160 | $2307.62 | $2309.97 | $2307.62 | $2309.635 | 400 | $2301.22197 |
| 1623170400 | $2309.06 | $2309.06 | $2309.06 | $2309.06 | 100 | $2301.237871 |
| 1623170640 | $2311.73 | $2313.73 | $2311.73 | $2313.73 | 700 | $2301.422338 |
| 1623170820 | $2313.28 | $2313.60 | $2312.80 | $2312.80 | 400 | $2301.476497 |
| 1623171060 | $2314.00 | $2314.00 | $2314.00 | $2314.00 | 200 | $2301.552386 |
| 1623171180 | $2311.785 | $2312.37 | $2311.785 | $2311.785 | 800 | $2301.681509 |
| 1623171240 | $2313.435 | $2313.435 | $2313.435 | $2313.435 | 148 | $2301.710359 |
| 1623171360 | $2312.2901 | $2313.645 | $2312.2901 | $2313.645 | 397 | $2301.784069 |
| 1623171420 | $2313.645 | $2313.645 | $2311.04 | $2311.70 | 733 | $2301.933348 |
| 1623171600 | $2310.485 | $2310.485 | $2310.485 | $2310.485 | 100 | $2301.93263 |
| 1623171960 | $2311.65 | $2312.20 | $2311.65 | $2312.20 | 800 | $2302.080527 |
| 1623172020 | $2312.61 | $2312.61 | $2312.61 | $2312.61 | 100 | $2302.085596 |
| 1623172080 | $2312.585 | $2312.60 | $2312.585 | $2312.60 | 221 | $2302.123056 |
| 1623172200 | $2313.475 | $2313.475 | $2313.475 | $2313.475 | 100 | $2302.154096 |
| 1623172260 | $2312.13 | $2312.13 | $2312.13 | $2312.13 | 1,000 | $2302.317705 |
| 1623172620 | $2312.88 | $2313.20 | $2312.18 | $2312.18 | 300 | $2302.370436 |
| 1623172980 | $2310.00 | $2311.11 | $2309.63 | $2311.11 | 810 | $2302.475502 |
| 1623173280 | $2311.29 | $2311.29 | $2311.29 | $2311.29 | 100 | $2302.482262 |
| 1623173700 | $2309.28 | $2309.48 | $2309.28 | $2309.48 | 500 | $2302.538646 |
| 1623174000 | $2309.26 | $2309.26 | $2309.26 | $2309.26 | 100 | $2302.552615 |
| 1623174060 | $2310.55 | $2310.55 | $2310.55 | $2310.55 | 100 | $2302.561658 |
| 1623174180 | $2312.03 | $2312.03 | $2312.03 | $2312.03 | 200 | $2302.592354 |
| 1623174240 | $2310.515 | $2310.515 | $2310.515 | $2310.515 | 100 | $2302.60547 |
| 1623174300 | $2312.04 | $2312.15 | $2312.04 | $2312.15 | 300 | $2302.653811 |
| 1623174540 | $2311.24 | $2311.55 | $2311.24 | $2311.55 | 200 | $2302.680591 |
| 1623174780 | $2309.89 | $2309.89 | $2309.89 | $2309.89 | 100 | $2302.695345 |
| 1623174960 | $2309.84 | $2309.84 | $2308.80 | $2308.80 | 200 | $2302.712093 |
| 1623175080 | $2307.27 | $2307.27 | $2306.40 | $2306.95 | 690 | $2302.758302 |
| 1623175140 | $2306.95 | $2306.95 | $2306.95 | $2306.95 | 121 | $2302.769465 |
| 1623175320 | $2306.00 | $2306.53 | $2306.00 | $2306.53 | 310 | $2302.783844 |
| 1623175380 | $2306.89 | $2306.91 | $2306.23 | $2306.23 | 618 | $2302.830735 |
| 1623175440 | $2306.80 | $2306.80 | $2306.80 | $2306.80 | 100 | $2302.827297 |
| 1623175620 | $2307.44 | $2307.51 | $2307.44 | $2307.51 | 200 | $2302.848037 |
| 1623175740 | $2308.00 | $2309.45 | $2308.00 | $2309.45 | 900 | $2302.926357 |
| 1623175860 | $2309.60 | $2309.60 | $2309.60 | $2309.60 | 100 | $2302.946937 |
| 1623175980 | $2309.635 | $2311.53 | $2309.575 | $2310.31 | 1,000 | $2303.035055 |
| 1623176160 | $2311.89 | $2311.89 | $2311.89 | $2311.89 | 100 | $2303.067652 |
| 1623176460 | $2310.86 | $2310.86 | $2310.53 | $2310.53 | 200 | $2303.071322 |
| 1623176880 | $2310.54 | $2310.54 | $2310.54 | $2310.54 | 100 | $2303.084115 |
| 1623176940 | $2310.84 | $2310.84 | $2310.82 | $2310.82 | 300 | $2303.119141 |
| 1623177120 | $2309.61 | $2310.75 | $2309.61 | $2310.75 | 200 | $2303.137531 |
| 1623177600 | $2310.00 | $2310.00 | $2308.20 | $2310.00 | 500 | $2303.19035 |
| 1623177660 | $2309.52 | $2309.52 | $2309.52 | $2309.52 | 100 | $2303.195088 |
| 1623178620 | $2310.095 | $2310.095 | $2310.095 | $2310.095 | 100 | $2303.21727 |
| 1623178920 | $2310.77 | $2310.77 | $2310.1475 | $2310.1475 | 200 | $2303.231829 |
| 1623179340 | $2310.60 | $2310.60 | $2310.60 | $2310.60 | 100 | $2303.240681 |
| 1623179520 | $2311.00 | $2311.00 | $2310.53 | $2310.53 | 200 | $2303.26965 |
| 1623179580 | $2310.54 | $2311.635 | $2308.83 | $2308.88 | 1,500 | $2303.57112 |
| 1623179940 | $2310.11 | $2310.11 | $2310.11 | $2310.11 | 100 | $2303.422592 |
| 1623180180 | $2308.17 | $2308.45 | $2308.17 | $2308.45 | 400 | $2303.4476 |
| 1623180240 | $2309.35 | $2310.20 | $2309.35 | $2309.70 | 1,000 | $2303.568187 |
| 1623180420 | $2309.945 | $2309.945 | $2309.945 | $2309.945 | 100 | $2303.551415 |
| 1623180720 | $2309.21 | $2309.72 | $2309.18 | $2309.18 | 300 | $2303.57284 |
| 1623180780 | $2309.96 | $2309.96 | $2309.96 | $2309.96 | 100 | $2303.587265 |
| 1623180960 | $2310.33 | $2310.33 | $2310.33 | $2310.33 | 200 | $2303.598097 |
| 1623181020 | $2309.44 | $2309.44 | $2307.99 | $2307.99 | 600 | $2303.639016 |
| 1623181080 | $2309.32 | $2309.32 | $2309.32 | $2309.32 | 167 | $2303.658123 |
| 1623181140 | $2308.51 | $2308.51 | $2305.71 | $2305.75 | 1,310 | $2303.706102 |
| 1623181200 | $2303.97 | $2304.98 | $2303.97 | $2304.98 | 200 | $2303.707008 |
| 1623181380 | $2305.26 | $2305.26 | $2304.985 | $2304.985 | 200 | $2303.712363 |
| 1623181440 | $2302.81 | $2302.81 | $2302.02 | $2302.50 | 400 | $2303.700917 |
| 1623181500 | $2302.95 | $2302.95 | $2302.95 | $2302.95 | 100 | $2303.700322 |
| 1623181560 | $2303.06 | $2303.06 | $2303.06 | $2303.06 | 100 | $2303.702022 |
| 1623181620 | $2303.35 | $2303.35 | $2303.35 | $2303.35 | 200 | $2303.706157 |
| 1623181680 | $2303.15 | $2303.15 | $2303.15 | $2303.15 | 100 | $2303.709927 |
| 1623181740 | $2302.54 | $2304.06 | $2300.31 | $2300.31 | 1,000 | $2303.679698 |
| 1623181800 | $2301.83 | $2303.04 | $2300.70 | $2302.58 | 700 | $2303.664556 |
| 1623181920 | $2300.08 | $2302.36 | $2299.52 | $2301.965 | 1,000 | $2303.630798 |
| 1623181980 | $2304.04 | $2304.75 | $2304.00 | $2304.38 | 1,700 | $2303.646016 |
| 1623182040 | $2306.92 | $2307.005 | $2304.64 | $2304.64 | 773 | $2303.666151 |
| 1623182160 | $2303.20 | $2305.41 | $2302.305 | $2305.27 | 1,019 | $2303.68299 |
| 1623182220 | $2306.22 | $2306.22 | $2303.94 | $2303.95 | 600 | $2303.691712 |
| 1623182280 | $2304.07 | $2305.085 | $2304.07 | $2305.085 | 200 | $2303.695231 |
| 1623182340 | $2307.03 | $2307.03 | $2303.71 | $2304.89 | 1,862 | $2303.742691 |
| 1623182400 | $2303.74 | $2303.74 | $2303.74 | $2303.74 | 11,497 | $2303.736284 |
| 1623182460 | $2303.74 | $2303.74 | $2303.74 | $2303.74 | 298 | $2303.73629 |
| 1623182520 | $2303.74 | $2303.74 | $2303.74 | $2303.74 | 111 | $2303.736292 |
| 1623182820 | $2303.74 | $2303.74 | $2303.74 | $2303.74 | 162 | $2303.736295 |
| 1623187740 | $2303.74 | $2303.74 | $2303.74 | $2303.74 | 3,366 | $2303.736266 |
| 1623188160 | $2303.74 | $2303.74 | $2303.74 | $2303.74 | 1,188 | $2303.736294 |