BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 10, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623331800$2307.33$2307.33$2307.33$2307.332,666$2307.171458
1623331860$2305.48$2312.18$2305.48$2312.18400$2307.299825
1623331920$2304.08$2311.85$2301.40$2311.62751,200$2307.294477
1623331980$2305.05$2308.69$2300.00$2301.05800$2306.770811
1623332040$2305.41$2305.41$2300.00$2300.00432$2306.354928
1623332100$2308.04$2309.99$2305.26$2305.8252,149$2307.149042
1623332160$2307.96$2307.96$2307.96$2307.96100$2307.155611
1623332220$2308.70$2308.70$2306.84$2306.84200$2307.183428
1623332280$2309.88$2311.96$2309.88$2311.96400$2307.363324
1623332340$2309.37$2309.37$2308.84$2308.84200$2307.448288
1623332400$2308.84$2308.84$2308.84$2308.84100$2307.397204
1623332460$2305.28$2305.28$2305.28$2305.28100$2307.354554
1623332520$2304.00$2304.00$2304.00$2304.00100$2307.236359
1623332700$2303.80$2303.80$2303.80$2303.80100$2307.282895
1623332760$2303.66$2303.66$2300.00$2300.00800$2306.791931
1623332820$2300.06$2301.815$2300.06$2301.815200$2306.657498
1623332880$2300.49$2306.73$2299.51$2306.73630$2306.341063
1623333060$2301.55$2301.55$2301.55$2301.55100$2306.32073
1623333120$2306.33$2306.33$2306.32$2306.32274$2306.280454
1623333240$2307.83$2309.98$2306.185$2306.2151,990$2306.58491
1623333300$2303.545$2309.98$2303.545$2306.28590$2306.596685
1623333360$2304.075$2309.31$2304.075$2309.31600$2306.619402
1623333480$2310.57$2310.57$2310.57$2310.57100$2306.662208
1623333540$2311.92$2311.92$2311.92$2311.92100$2306.746769
1623333600$2309.49$2309.49$2309.49$2309.49100$2306.703219
1623333660$2313.395$2313.645$2305.68$2313.645500$2306.779336
1623333720$2313.82$2313.82$2313.44$2313.44200$2306.890215
1623333780$2311.47$2313.16$2311.47$2313.16300$2306.964111
1623333840$2311.45$2311.45$2306.865$2306.865400$2306.992015
1623333900$2306.16$2307.55$2306.16$2307.53400$2306.995509
1623333960$2307.05$2307.05$2307.05$2307.05100$2306.997603
1623334140$2303.565$2303.565$2300.00$2300.00900$2306.687914
1623334200$2300.47$2301.86$2300.00$2301.86930$2306.330455
1623334260$2301.52$2301.52$2301.52$2301.52100$2306.331841
1623334320$2302.08$2302.08$2300.00$2300.001,181$2305.905419
1623334440$2300.05$2301.22$2295.51$2295.512,619$2305.151248
1623334500$2300.085$2300.085$2300.085$2300.085100$2305.108951
1623334560$2303.15$2303.15$2302.12$2302.12200$2305.11064
1623334680$2303.39$2303.39$2303.39$2303.39100$2305.077963
1623334740$2301.28$2301.28$2297.56$2297.56649$2304.962552
1623335220$2300.32$2300.32$2300.32$2300.32100$2304.951475
1623335400$2302.26$2302.26$2302.25$2302.25300$2304.898881
1623335460$2301.925$2301.925$2301.925$2301.925100$2304.899952
1623335520$2300.73$2300.73$2300.73$2300.73100$2304.847094
1623335700$2300.32$2300.32$2300.32$2300.32100$2304.867091
1623335760$2300.50$2302.59$2300.50$2300.84581,322$2304.670851
1623335880$2300.43$2300.43$2300.14$2300.14200$2304.632998
1623335940$2299.86$2299.86$2299.86$2299.86100$2304.61697
1623336180$2297.15$2297.15$2294.26$2294.27805$2304.344227
1623336300$2294.56$2294.56$2294.56$2294.56100$2304.26754
1623336360$2295.09$2295.09$2293.99$2293.99500$2304.065648
1623336420$2294.40$2294.40$2292.98$2292.98300$2303.995894
1623336480$2293.04$2293.04$2293.04$2293.04100$2303.945359
1623336540$2291.75$2291.75$2289.26$2289.26300$2303.817689
1623336600$2290.00$2290.00$2290.00$2290.00100$2303.661218
1623336660$2292.30$2292.30$2291.18$2291.18200$2303.658958
1623336780$2287.08$2287.08$2286.245$2286.245200$2303.556362
1623336900$2282.87$2284.18$2282.87$2284.18300$2303.212924
1623337080$2289.13$2289.98$2287.58$2289.021,200$2302.752995
1623337140$2289.81$2290.00$2289.81$2290.00200$2302.665236
1623337200$2290.22$2291.00$2289.12$2291.00653$2302.384568
1623337260$2291.87$2291.87$2291.85$2291.85240$2302.264785
1623337380$2293.12$2293.12$2293.12$2293.12400$2302.187949
1623337440$2292.25$2292.25$2292.25$2292.25100$2302.143736
1623337560$2292.44$2295.88$2292.44$2295.88300$2302.067538
1623337620$2294.0901$2297.85$2294.0901$2297.85400$2302.013257
1623337680$2300.00$2301.99$2300.00$2300.04962$2301.958806
1623337740$2299.55$2299.55$2299.55$2299.55190$2301.942407
1623337860$2297.54$2297.54$2295.91$2295.91200$2301.920306
1623337920$2294.61$2294.61$2294.61$2294.61100$2301.890918
1623337980$2294.94$2294.94$2294.94$2294.94100$2301.877497
1623338040$2296.14$2296.14$2296.14$2296.14100$2301.855046
1623338160$2298.32$2299.76$2298.32$2298.65300$2301.833519
1623338220$2298.33$2298.33$2298.33$2298.33275$2301.80219
1623338280$2297.79$2297.79$2297.79$2297.79100$2301.791268
1623338340$2297.39$2297.98$2295.205$2295.205900$2301.657655
1623338400$2295.205$2299.88$2295.205$2297.445600$2301.598348
1623338580$2296.43$2296.43$2296.43$2296.43100$2301.583873
1623338700$2302.28$2302.28$2298.02$2298.02400$2301.570499
1623338820$2302.58$2302.58$2302.58$2302.58100$2301.55831
1623338940$2300.64$2301.25$2300.19$2301.25436$2301.5628
1623339060$2301.87$2301.98$2301.21$2301.98325$2301.564259
1623339240$2302.19$2302.19$2302.19$2302.19100$2301.567277
1623339480$2301.35$2301.35$2301.35$2301.35100$2301.562733
1623339660$2300.92$2301.68$2300.67$2300.67500$2301.554791
1623339720$2298.14$2298.14$2298.12$2298.12200$2301.539622
1623339780$2296.75$2296.75$2296.75$2296.75100$2301.527032
1623339840$2296.26$2296.91$2296.02$2296.02400$2301.472008
1623339960$2298.895$2298.895$2298.895$2298.895100$2301.465846
1623340020$2298.555$2300.00$2298.55$2298.55450$2301.43875
1623340140$2298.88$2298.88$2298.88$2298.88100$2301.429893
1623340200$2299.56$2299.56$2299.56$2299.56100$2301.425116
1623340320$2299.46$2299.46$2299.46$2299.46200$2301.417037
1623340440$2299.51$2299.51$2299.51$2299.51100$2301.411769
1623340500$2300.00$2300.00$2300.00$2300.00100$2301.408994
1623340680$2299.43$2299.96$2299.37$2299.96532$2301.382759
1623340860$2301.05$2301.20$2301.05$2301.05400$2301.380169
1623340980$2300.04$2300.04$2300.03$2300.03200$2301.373821
1623341040$2301.25$2301.25$2301.25$2301.25100$2301.374269
1623341160$2301.03$2301.03$2301.03$2301.03100$2301.373361
1623341220$2302.09$2302.60$2302.09$2302.335433$2301.383389
1623341280$2300.93$2300.93$2300.92$2300.92300$2301.374933
1623341340$2296.77$2297.27$2296.77$2297.27200$2301.358792
1623341580$2298.92$2299.56$2298.92$2299.20347$2301.329795
1623341880$2302.435$2302.435$2302.435$2302.435100$2301.344023
1623341940$2303.29$2304.00$2303.29$2303.885670$2301.384013
1623342000$2303.845$2303.845$2303.845$2303.845100$2301.389328
1623342240$2303.45$2304.09$2303.39$2304.09500$2301.424485
1623342360$2303.20$2303.20$2302.83$2302.83300$2301.424782
1623342420$2302.00$2303.06$2302.00$2303.06300$2301.432473
1623342780$2304.28$2304.28$2304.09$2304.09300$2301.452975
1623343080$2304.10$2305.58$2304.10$2305.54400$2301.48674
1623343140$2305.67$2305.67$2305.67$2305.67100$2301.508646
1623343200$2303.00$2303.554$2303.00$2303.554250$2301.505401
1623343440$2304.1628$2305.51$2304.1628$2305.51200$2301.51864
1623343620$2305.30$2305.30$2305.30$2305.30190$2301.54634
1623343680$2305.625$2305.625$2305.625$2305.625100$2301.545702
1623343800$2307.47$2307.47$2307.06$2307.06315$2301.595325
1623343920$2305.88$2305.88$2305.88$2305.88100$2301.592495
1623344040$2306.42$2306.44$2306.26$2306.26758$2301.680004
1623344160$2306.61$2309.69$2306.40$2309.69510$2301.737395
1623344280$2310.00$2311.46$2310.00$2311.10500$2301.870542
1623344520$2311.42$2311.42$2311.24$2311.24200$2301.864735
1623344580$2311.95$2311.95$2311.95$2311.95100$2301.887142
1623344700$2313.00$2313.00$2312.125$2312.125505$2301.996892
1623344760$2311.14$2311.14$2311.14$2311.14100$2302.030533
1623344820$2309.93$2310.08$2309.93$2310.08363$2302.095555
1623345000$2309.80$2311.23$2309.80$2310.1415354$2302.133198
1623345120$2312.00$2312.00$2312.00$2312.00200$2302.187079
1623345180$2313.01$2313.01$2311.16$2311.16826$2302.340463
1623345240$2311.18$2311.18$2311.18$2311.18200$2302.39715
1623345360$2310.86$2310.86$2310.075$2310.10500$2302.453533
1623345420$2309.41$2310.00$2308.615$2310.00500$2302.521675
1623345480$2308.35$2309.5101$2308.35$2309.5101450$2302.577225
1623345600$2311.90$2312.555$2311.90$2312.19300$2302.632328
1623345660$2313.03$2313.03$2313.03$2313.03100$2302.654392
1623345720$2313.08$2313.39$2313.08$2313.39300$2302.723932
1623345780$2313.635$2313.635$2313.5462$2313.5462725$2302.859899
1623345840$2313.63$2315.01$2313.63$2314.92500$2303.003736
1623345900$2314.95$2314.95$2314.95$2314.95325$2303.050472
1623345960$2313.96$2313.96$2313.96$2313.96100$2303.061101
1623346020$2313.92$2313.92$2313.92$2313.92100$2303.100068
1623346080$2312.99$2313.39$2312.99$2313.39500$2303.180716
1623346140$2313.11$2314.995$2313.11$2313.40500$2303.273235
1623346200$2313.21$2313.21$2313.21$2313.21237$2303.332681
1623346320$2309.25$2309.25$2309.25$2309.25100$2303.326742
1623346380$2312.34$2312.34$2312.34$2312.34100$2303.346472
1623346500$2314.235$2314.50$2314.235$2314.50300$2303.404113
1623346560$2315.87$2318.03$2315.64$2315.64678$2303.550662
1623346740$2317.16$2317.56$2315.35$2317.56300$2303.621148
1623346920$2316.98$2316.98$2316.98$2316.98200$2303.667023
1623346980$2316.56$2316.56$2316.56$2316.56125$2303.702024
1623347100$2319.00$2319.39$2319.00$2319.39635$2303.875487
1623347220$2320.25$2320.25$2320.25$2320.25100$2303.899749
1623347280$2320.11$2320.25$2319.47$2320.1351,200$2304.213885
1623347460$2322.505$2322.505$2321.20$2321.20301$2304.322259
1623347520$2322.97$2322.97$2322.45$2322.45400$2304.440031
1623347580$2322.84$2322.89$2322.46$2322.85600$2304.61975
1623347880$2322.72$2323.0836$2322.72$2323.0836400$2304.736698
1623348000$2322.43$2322.43$2322.38$2322.38400$2304.884255
1623348180$2322.085$2322.085$2322.085$2322.085100$2304.868874
1623348300$2322.94$2323.00$2322.94$2323.00400$2304.992929
1623348360$2322.976$2323.72$2322.976$2323.301,464$2305.426057
1623348420$2324.00$2326.76$2324.00$2326.76492$2305.570392
1623348480$2327.18$2328.75$2327.18$2328.75300$2305.656561
1623348540$2328.07$2328.19$2324.84$2324.841,000$2305.997389
1623348600$2324.32$2324.32$2324.32$2324.32100$2306.064615
1623348660$2322.72$2325.33$2322.72$2325.33200$2306.061981
1623348720$2324.66$2325.27$2324.66$2325.27200$2306.118166
1623348840$2328.06$2328.06$2328.06$2328.06122$2306.161796
1623348900$2326.09$2326.09$2324.51$2324.57527$2306.31315
1623349080$2323.51$2323.51$2322.69$2322.69300$2306.400381
1623349260$2322.67$2322.67$2322.67$2322.67100$2306.432453
1623349560$2322.40$2322.63$2321.89$2321.89788$2306.620791
1623349680$2322.01$2322.01$2322.01$2322.01100$2306.6209
1623349860$2323.48$2323.48$2323.48$2323.48100$2306.646641
1623349980$2323.78$2323.78$2323.78$2323.78100$2306.671215
1623350040$2323.785$2323.805$2323.785$2323.805300$2306.745617
1623350220$2324.04$2324.04$2324.04$2324.04100$2306.77037
1623350460$2324.07$2325.365$2322.975$2325.365700$2306.952842
1623350520$2324.075$2324.075$2322.83$2322.83200$2307.016834
1623350640$2324.86$2324.86$2324.86$2324.86100$2307.069518
1623350700$2325.23$2325.23$2324.63$2324.63426$2307.165933
1623350760$2323.59$2323.60$2323.59$2323.60200$2307.214892
1623350940$2323.97$2323.97$2323.39$2323.93500$2307.300996
1623351000$2323.97$2323.97$2323.97$2323.97100$2307.340829
1623351120$2325.00$2325.00$2324.62$2324.62200$2307.378081
1623351180$2324.315$2324.315$2324.315$2324.315100$2307.405128
1623351360$2326.0491$2326.05$2326.0491$2326.05319$2307.481093
1623351420$2325.72$2325.72$2323.50$2323.50300$2307.560742
1623351480$2324.995$2324.995$2324.995$2324.995100$2307.580638
1623351600$2323.34$2323.34$2322.76$2322.76300$2307.673668
1623351840$2320.01$2320.08$2320.01$2320.08200$2307.681323
1623352020$2320.24$2320.24$2320.20$2320.24700$2307.806219
1623352260$2319.47$2320.30$2319.47$2320.30200$2307.843182
1623352440$2319.53$2320.25$2319.53$2320.25700$2307.946329
1623352560$2319.30$2319.30$2319.30$2319.30100$2307.959638
1623352620$2319.75$2320.62$2319.75$2320.62217$2308.001441
1623352680$2319.98$2319.98$2319.98$2319.98100$2308.017552
1623352740$2319.81$2319.81$2319.81$2319.81100$2308.027294
1623352860$2319.23$2319.23$2319.23$2319.23100$2308.054365
1623352920$2318.95$2318.95$2318.95$2318.95100$2308.059046
1623353100$2318.93$2319.6173$2318.93$2319.6173716$2308.163348
1623353280$2318.27$2318.27$2317.175$2317.175200$2308.192771
1623353460$2316.00$2316.00$2316.00$2316.00100$2308.198153
1623353520$2315.97$2315.97$2315.01$2315.01300$2308.227233
1623353640$2315.85$2315.85$2315.85$2315.85100$2308.251523
1623353760$2315.77$2315.77$2315.13$2315.13283$2308.27477
1623353820$2315.11$2315.11$2315.11$2315.11100$2308.276274
1623353880$2313.68$2313.80$2313.68$2313.80200$2308.288117
1623353940$2314.82$2322.18$2314.73$2322.182,400$2308.551672
1623354000$2320.63$2320.72$2320.63$2320.72300$2308.591402
1623354060$2320.76$2320.76$2320.05$2320.05300$2308.650451
1623354180$2317.70$2317.70$2317.70$2317.70100$2308.647111
1623354240$2318.2604$2319.625$2318.2604$2318.296446$2308.701547
1623354300$2319.30$2320.32$2319.30$2320.32200$2308.78782
1623354420$2319.83$2319.83$2319.72$2319.72200$2308.773833
1623354480$2318.34$2320.62$2318.30$2320.62600$2308.839288
1623354600$2323.75$2324.465$2322.83$2324.465400$2308.926825
1623354660$2325.16$2326.00$2324.78$2324.781,077$2309.150099
1623354720$2326.00$2326.00$2326.00$2326.00200$2309.216949
1623354780$2324.49$2327.69$2324.49$2327.69800$2309.363994
1623354840$2325.12$2327.35$2325.12$2326.74700$2309.546453
1623354900$2325.28$2325.28$2324.34$2324.34500$2309.61725
1623354960$2322.1705$2324.99$2322.1705$2324.81850$2309.747116
1623355020$2323.28$2323.55$2319.65$2319.65500$2309.789321
1623355080$2321.00$2322.90$2321.00$2322.48500$2309.872964
1623355140$2324.12$2324.12$2322.99$2323.00459$2310.036667
1623355200$2324.45$2324.45$2324.45$2324.4517,650$2312.375644
1623355260$2306.05$2322.85$2250.00$2322.851,063$2312.225404
1623355320$2324.45$2324.45$2324.45$2324.45464$2312.24997
1623355620$2311.2113$2311.2113$2311.2113$2311.21135,550$2312.228969
1623355800$2324.45$2324.45$2324.45$2324.453,000$2312.370678
1623355860$2324.45$2324.45$2324.45$2324.45484$2312.392978
1623355920$2324.45$2324.45$2324.45$2324.45210$2312.402897
1623356040$2324.45$2324.45$2324.45$2324.454,200$2312.592692
1623356100$2324.45$2324.45$2324.45$2324.451,200$2312.375067
1623359100$2324.45$2324.45$2324.45$2324.45244$2312.386033
1623359400$2324.45$2324.45$2324.45$2324.45290$2312.399041
1623360360$2322.00$2322.00$2322.00$2322.00100$2312.378729
1623360480$2320.00$2320.00$2320.00$2320.00100$2312.383687