BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 9, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623241200$2320.00$2320.00$2320.00$2320.00100$2314.192289
1623243060$2318.00$2318.00$2318.00$2318.00100$2314.811276
1623245100$2303.70$2303.70$2297.16$2301.70300$2303.92528
1623245400$2300.00$2305.75$2294.76$2297.9511,321$2299.799533
1623245460$2299.00$2300.00$2297.34$2297.341,400$2299.779873
1623245520$2300.00$2300.00$2295.095$2295.095200$2299.750468
1623245580$2300.00$2300.00$2300.00$2300.002,321$2299.787609
1623245640$2299.22$2301.00$2299.22$2301.00500$2299.797494
1623245820$2300.00$2304.23$2300.00$2304.23600$2299.904062
1623245940$2303.99$2303.99$2303.99$2303.99100$2299.908301
1623246000$2303.2646$2303.93$2300.00$2303.3551,000$2300.04962
1623246060$2301.85$2302.315$2299.55$2300.00926$2300.058478
1623246120$2301.80$2301.80$2298.40$2300.00300$2300.072335
1623246180$2303.11$2303.11$2303.11$2303.11100$2300.081607
1623246240$2307.30$2307.30$2304.605$2304.605200$2300.144508
1623246300$2309.33$2309.33$2309.33$2309.33100$2300.20484
1623246360$2304.39$2304.39$2304.39$2304.39100$2300.214208
1623246420$2305.62$2308.58$2305.62$2308.58200$2300.284702
1623246480$2309.25$2312.15$2308.94$2312.15300$2300.452849
1623246540$2307.23$2307.23$2305.98$2306.825600$2300.613509
1623246600$2302.60$2309.02$2302.60$2309.021,281$2300.927482
1623246720$2305.37$2305.37$2305.37$2305.37100$2300.953652
1623246780$2305.32$2306.53$2305.32$2305.81500$2301.06243
1623246840$2308.115$2308.115$2307.44$2307.90680$2301.262241
1623246900$2307.17$2309.85$2307.17$2307.965400$2301.391892
1623247200$2311.17$2312.59$2311.17$2311.17474$2301.605816
1623247260$2309.14$2309.14$2309.14$2309.14100$2301.624502
1623247320$2310.59$2311.15$2310.59$2311.15200$2301.699545
1623247500$2308.22$2308.84$2308.22$2308.84200$2301.756154
1623247740$2307.48$2309.04$2306.46$2308.54796$2301.945345
1623247800$2307.43$2307.43$2307.43$2307.43100$2301.990386
1623247860$2305.56$2305.56$2305.00$2305.00200$2302.021151
1623247980$2305.80$2305.81$2305.80$2305.81200$2302.030494
1623248040$2305.845$2305.845$2305.845$2305.845115$2302.042473
1623248100$2304.31$2304.31$2304.31$2304.31200$2302.064328
1623248280$2304.55$2304.55$2304.55$2304.55100$2302.067876
1623248460$2304.70$2305.25$2304.70$2305.25322$2302.108167
1623248940$2307.8199$2307.8199$2304.32$2304.32200$2302.13516
1623249000$2305.03$2305.225$2305.03$2305.225300$2302.174902
1623249120$2304.295$2304.295$2303.59$2303.59300$2302.183883
1623249180$2305.14$2305.14$2303.82$2303.82300$2302.212793
1623249300$2303.72$2303.72$2303.72$2303.72100$2302.231937
1623249360$2306.42$2308.495$2306.42$2308.495200$2302.254541
1623249420$2308.50$2308.50$2308.50$2308.50100$2302.282304
1623249540$2310.50$2310.50$2310.01$2310.01728$2302.482901
1623249660$2309.86$2309.86$2309.37$2309.61800$2302.676119
1623249720$2308.87$2310.35$2308.87$2310.35300$2302.957103
1623249840$2310.58$2310.58$2310.58$2310.58100$2302.772083
1623249960$2309.69$2309.705$2309.575$2309.575400$2302.867755
1623250020$2308.21$2308.21$2305.835$2307.391,102$2303.016137
1623250260$2303.60$2303.60$2303.60$2303.60100$2303.01287
1623250500$2303.36$2303.36$2303.36$2303.36100$2303.012002
1623250560$2304.13$2304.13$2303.96$2303.96200$2303.01904
1623250620$2303.44$2303.834$2303.44$2303.834332$2303.026705
1623250680$2302.33$2302.33$2302.33$2302.33100$2303.019754
1623250740$2300.00$2300.00$2298.00$2298.00831$2302.9268
1623250860$2298.545$2298.545$2298.545$2298.545100$2302.893858
1623250920$2298.48$2298.48$2298.48$2298.48100$2302.898352
1623250980$2299.00$2299.00$2299.00$2299.00500$2302.840955
1623251220$2298.02$2298.07$2298.02$2298.07200$2302.796154
1623251400$2299.05$2301.79$2298.52$2301.791,100$2302.721357
1623251640$2303.05$2304.09$2303.05$2304.09200$2302.726775
1623251700$2303.06$2303.06$2301.5377$2301.685666$2302.718697
1623251760$2302.46$2302.46$2302.46$2302.46100$2302.719218
1623251880$2303.40$2303.40$2303.40$2303.40100$2302.720195
1623252000$2304.335$2304.335$2304.335$2304.335100$2302.728248
1623252240$2302.765$2302.765$2302.765$2302.765100$2302.724726
1623252480$2304.27$2304.27$2304.27$2304.27100$2302.759338
1623252720$2305.76$2306.9475$2305.76$2306.9475300$2302.769942
1623252840$2307.80$2307.90$2307.80$2307.90300$2302.815061
1623252900$2307.35$2307.35$2307.32$2307.32200$2302.839118
1623253020$2308.06$2310.45$2308.06$2309.2472,216$2303.198448
1623253260$2310.76$2311.00$2310.76$2311.00300$2303.245975
1623253380$2311.81$2315.58$2311.80$2315.581,100$2303.511716
1623253560$2315.37$2315.37$2315.37$2315.37100$2303.541222
1623253620$2314.22$2314.23$2310.51$2310.51816$2303.729284
1623253800$2311.53$2311.53$2311.41$2311.41200$2303.784852
1623253860$2310.37$2310.58$2310.25$2310.58300$2303.813768
1623253920$2308.55$2308.55$2306.88$2307.83300$2303.843109
1623253980$2306.365$2306.365$2306.365$2306.365100$2303.84465
1623254040$2306.80$2309.29$2306.80$2309.291,200$2303.962408
1623254100$2309.10$2309.10$2309.10$2309.10100$2303.972817
1623254160$2309.29$2309.29$2309.29$2309.29100$2303.984391
1623254220$2309.1025$2309.29$2309.1025$2309.291,600$2304.165119
1623254280$2308.17$2308.17$2308.17$2308.17100$2304.174343
1623254340$2309.29$2309.29$2309.29$2309.29400$2304.219314
1623254520$2309.29$2309.29$2309.29$2309.29200$2304.249996
1623254640$2309.29$2309.29$2309.29$2309.29300$2304.303571
1623255000$2311.70$2311.70$2311.70$2311.70100$2304.306046
1623255180$2310.71$2310.71$2310.71$2310.71100$2304.303181
1623255360$2311.745$2313.18$2311.54$2313.091,000$2304.487822
1623255420$2314.58$2314.58$2314.58$2314.58100$2304.511719
1623255540$2312.46$2313.09$2312.46$2313.09961$2304.665773
1623255600$2313.09$2313.09$2313.09$2313.09133$2304.692805
1623255960$2312.485$2315.19$2312.485$2314.95900$2304.896975
1623256320$2314.47$2314.47$2314.47$2314.47100$2304.893304
1623256380$2316.35$2316.35$2316.35$2316.35100$2304.904925
1623256440$2316.35$2317.44$2316.35$2317.44200$2304.950827
1623256680$2317.63$2320.00$2317.63$2320.00901$2305.222947
1623257040$2320.00$2320.00$2318.69$2319.15400$2305.300102
1623257100$2318.36$2318.36$2318.31$2318.31412$2305.466804
1623257160$2317.21$2317.21$2317.21$2317.21300$2305.491664
1623257220$2316.39$2316.39$2316.39$2316.39400$2305.574359
1623257280$2316.20$2316.20$2315.94$2315.94200$2305.599346
1623257460$2316.54$2320.80$2316.54$2320.801,607$2305.99747
1623257520$2321.30$2321.30$2321.30$2321.30100$2306.017782
1623257820$2321.97$2323.91$2321.97$2322.46500$2306.162354
1623257880$2324.15$2325.26$2324.15$2325.26200$2306.24957
1623258000$2323.81$2323.81$2321.57$2321.57400$2306.358122
1623258060$2321.89$2321.89$2321.89$2321.89100$2306.404778
1623258240$2321.278$2321.278$2321.278$2321.278100$2306.40519
1623258300$2321.895$2321.895$2321.895$2321.895100$2306.435289
1623258360$2322.81$2323.92$2322.80$2322.80500$2306.659462
1623258600$2323.455$2323.455$2323.455$2323.455100$2306.609761
1623258660$2321.73$2321.73$2321.22$2321.22300$2306.721036
1623258840$2320.08$2320.08$2320.07$2320.07200$2306.734712
1623258900$2320.00$2320.00$2318.91$2318.91400$2306.825518
1623259020$2322.55$2322.55$2322.55$2322.55100$2306.858948
1623259080$2324.47$2324.47$2324.47$2324.47100$2306.880784
1623259260$2326.45$2327.81$2326.45$2326.655600$2307.091555
1623259380$2326.69$2326.69$2326.69$2326.69100$2307.121168
1623259440$2326.795$2326.795$2326.795$2326.795100$2307.154357
1623259500$2326.69$2328.40$2325.51$2328.401,591$2307.69377
1623259560$2330.34$2330.34$2330.34$2330.34200$2307.816123
1623259620$2328.05$2328.05$2327.56$2327.56200$2307.833725
1623259680$2327.46$2327.46$2327.46$2327.46100$2307.873916
1623259740$2328.08$2328.08$2328.08$2328.08100$2307.882525
1623259800$2326.69$2326.69$2324.39$2326.69600$2308.064072
1623259860$2326.69$2326.69$2326.65$2326.65300$2308.157533
1623260040$2327.5539$2327.5539$2327.5539$2327.5539244$2308.236753
1623260220$2328.67$2328.67$2328.67$2328.67100$2308.264186
1623260280$2326.69$2326.69$2326.52$2326.69847$2308.56336
1623260400$2326.27$2326.27$2326.27$2326.27200$2308.580959
1623260460$2326.6425$2326.6425$2326.6425$2326.6425100$2308.646832
1623260520$2326.60$2329.77$2326.60$2328.315700$2308.808489
1623260640$2326.26$2326.26$2326.26$2326.26200$2308.866453
1623260700$2326.36$2326.80$2326.36$2326.80300$2308.945671
1623260820$2326.97$2326.97$2326.97$2326.97100$2308.980078
1623261060$2326.65$2326.65$2326.65$2326.65100$2309.021324
1623261120$2326.37$2326.37$2325.745$2325.745492$2309.132043
1623261180$2326.06$2326.91$2325.15$2326.911,100$2309.432192
1623261360$2327.15$2327.15$2325.02$2325.02800$2309.625568
1623261420$2326.69$2326.69$2326.69$2326.69100$2309.654647
1623261480$2326.69$2327.59$2326.24$2326.24800$2309.861522
1623261840$2326.69$2328.73$2326.69$2328.73500$2309.996145
1623262020$2327.71$2327.71$2326.02$2326.02300$2310.063779
1623262140$2322.16$2322.16$2322.00$2322.00200$2310.09324
1623262200$2323.085$2323.085$2323.085$2323.085100$2310.116561
1623262380$2321.74$2321.74$2320.47$2320.69500$2310.194094
1623262560$2320.43$2320.63$2320.43$2320.63300$2310.234429
1623262740$2320.10$2320.56$2320.10$2320.56300$2310.27773
1623262860$2320.69$2321.44$2320.69$2321.44200$2310.321133
1623262920$2320.69$2320.69$2320.69$2320.69100$2310.328035
1623262980$2320.76$2320.76$2320.76$2320.76100$2310.347956
1623263040$2321.80$2321.80$2321.34$2321.34200$2310.378749
1623263160$2320.22$2320.22$2320.22$2320.22100$2310.384889
1623263220$2318.3901$2319.40$2318.3901$2319.40500$2310.439855
1623263280$2320.22$2320.22$2319.93$2319.93200$2310.467051
1623263400$2318.44$2318.44$2318.40$2318.40200$2310.505798
1623263460$2316.70$2316.70$2316.40$2316.40200$2310.506155
1623263580$2316.12$2316.12$2316.12$2316.12100$2310.516128
1623263640$2314.27$2314.27$2314.22$2314.22200$2310.526236
1623263940$2313.74$2313.74$2313.67$2313.67300$2310.541276
1623264060$2313.42$2316.24$2313.42$2316.24300$2310.555451
1623264120$2316.95$2320.37$2316.60$2320.371,827$2310.756921
1623264180$2319.70$2319.70$2318.235$2319.47500$2310.811657
1623264240$2319.47$2319.47$2319.47$2319.47100$2310.821388
1623264360$2319.1725$2319.47$2319.1725$2319.47200$2310.846086
1623264420$2319.47$2319.47$2319.47$2319.47100$2310.865748
1623264480$2319.47$2320.32$2319.45$2320.32400$2310.906111
1623264540$2317.65$2319.47$2317.65$2319.47600$2310.971477
1623264600$2319.815$2319.815$2319.815$2319.815100$2310.978815
1623264780$2320.14$2320.14$2320.14$2320.14100$2310.99085
1623264840$2319.47$2319.47$2319.2725$2319.47300$2311.024366
1623265020$2319.94$2319.94$2319.94$2319.94100$2311.035234
1623265260$2319.10$2319.47$2318.22$2318.221,000$2311.143678
1623265380$2319.43$2319.43$2319.43$2319.43100$2311.153057
1623265440$2319.47$2319.47$2319.47$2319.47200$2311.172779
1623265500$2319.41$2320.30$2319.41$2319.4125500$2311.226451
1623265560$2320.76$2320.76$2320.00$2320.00300$2311.262265
1623265620$2321.00$2321.15$2319.38$2321.101,300$2311.40369
1623265740$2320.19$2320.19$2320.19$2320.19100$2311.417254
1623265860$2319.20$2319.20$2319.20$2319.20100$2311.435328
1623265980$2318.41$2318.745$2318.11$2318.46500$2311.476655
1623266040$2318.34$2318.34$2318.34$2318.34100$2311.476178
1623266400$2316.19$2316.19$2315.97$2315.97200$2311.488905
1623266460$2315.65$2315.65$2313.72$2314.41600$2311.510054
1623266520$2314.60$2316.30$2314.60$2314.605600$2311.537817
1623266580$2315.47$2315.47$2315.47$2315.47111$2311.543474
1623266640$2314.54$2315.46$2314.53$2315.46500$2311.564384
1623266700$2314.531$2314.531$2314.531$2314.531240$2311.572463
1623266760$2313.37$2313.37$2313.37$2313.37100$2311.574555
1623266820$2313.735$2313.735$2313.735$2313.735100$2311.586979
1623266880$2311.52$2311.52$2311.52$2311.52100$2311.576664
1623267000$2313.05$2314.78$2312.58$2314.783,485$2311.665336
1623267060$2316.07$2316.07$2316.07$2316.07100$2311.671399
1623267180$2314.92$2314.92$2314.92$2314.92100$2311.674147
1623267240$2314.505$2315.075$2314.505$2314.78400$2311.688084
1623267300$2314.55$2314.78$2313.85$2314.78725$2311.722645
1623267360$2315.485$2316.04$2315.485$2316.04200$2311.724396
1623267420$2315.50$2315.50$2314.535$2314.78486$2311.739375
1623267480$2314.78$2314.78$2314.04$2314.04350$2311.747925
1623267540$2314.78$2314.78$2314.78$2314.78200$2311.754717
1623267600$2314.53$2314.53$2314.53$2314.53200$2311.760878
1623267660$2314.56$2314.78$2314.32$2314.32999$2311.792014
1623267720$2314.78$2314.78$2314.49$2314.64349$2311.804989
1623267780$2314.81$2314.81$2314.78$2314.78259$2311.812642
1623267840$2314.34$2314.78$2314.34$2314.78300$2311.820116
1623267900$2315.01$2315.01$2315.01$2315.01100$2311.823645
1623268020$2314.78$2315.62$2314.78$2315.62200$2311.830501
1623268140$2315.71$2315.71$2315.37$2315.37200$2311.842559
1623268200$2314.51$2314.78$2313.87$2314.781,929$2311.898922
1623268260$2315.27$2315.27$2314.56$2315.22600$2311.92018
1623268320$2314.695$2315.44$2314.695$2315.44700$2311.943554
1623268440$2314.45$2314.78$2314.23$2314.231,303$2311.978273
1623268500$2314.20$2315.55$2314.13$2315.55743$2311.99463
1623268560$2314.535$2315.67$2314.535$2314.781,988$2312.054728
1623268620$2314.78$2314.78$2314.145$2314.781,380$2312.090038
1623268680$2314.78$2315.16$2314.78$2315.161,700$2312.136574
1623268740$2314.71$2314.775$2312.08$2312.082,735$2312.18168
1623268800$2314.06$2314.06$2314.06$2314.0616,361$2312.452099
1623268860$2314.06$2314.06$2314.06$2314.061,973$2312.464797
1623269340$2314.06$2314.06$2314.06$2314.0613,000$2312.544154
1623273000$2314.06$2314.06$2314.06$2314.06346$2312.436438
1623273300$2314.06$2314.06$2314.06$2314.06228$2312.435614