BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 11, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623418200$2313.90$2313.90$2313.90$2313.904,562$2313.902508
1623418260$2313.31$2313.31$2313.31$2313.31100$2313.724592
1623418380$2319.69$2319.91$2319.69$2319.91200$2314.161779
1623418500$2320.045$2320.045$2320.045$2320.045100$2314.271616
1623418620$2326.69$2327.93$2321.815$2321.815800$2315.856699
1623418740$2322.27$2322.27$2319.38$2319.38200$2316.023951
1623418860$2323.03$2327.8534$2322.20$2322.202,042$2318.910578
1623418920$2323.005$2323.005$2323.005$2323.005100$2318.969868
1623418980$2320.33$2320.33$2320.33$2320.33100$2318.990553
1623419040$2319.68$2320.163$2319.40$2319.40489$2319.031727
1623419160$2316.68$2316.68$2316.68$2316.68100$2318.999501
1623419220$2315.12$2315.12$2315.12$2315.12100$2318.942174
1623419280$2315.13$2315.13$2315.13$2315.13200$2318.83262
1623419340$2315.24$2315.24$2315.24$2315.24100$2318.833654
1623419400$2315.14$2315.19$2315.13$2315.19600$2318.607507
1623419460$2317.93$2320.6757$2314.74$2316.682,940$2318.184201
1623419520$2315.27$2318.705$2315.27$2318.705750$2318.140217
1623419640$2322.11$2322.11$2322.07$2322.07200$2318.231174
1623419760$2317.60$2317.60$2317.40$2317.40300$2318.180223
1623419880$2315.626$2315.626$2315.626$2315.626100$2318.109914
1623419940$2313.48$2314.06$2313.48$2314.06200$2318.098373
1623420000$2313.44$2315.13$2310.34$2310.341,700$2317.501946
1623420120$2310.81$2310.81$2308.725$2309.452,500$2316.397393
1623420240$2313.995$2313.995$2313.995$2313.995116$2316.537239
1623420360$2314.335$2314.335$2314.335$2314.335100$2316.52747
1623420420$2313.80$2316.05$2313.80$2316.051,318$2316.361249
1623420480$2313.795$2313.795$2313.795$2313.795206$2316.332319
1623420540$2314.135$2314.135$2314.135$2314.135100$2316.313817
1623420600$2314.25$2314.25$2314.075$2314.075200$2316.299519
1623420660$2314.37$2314.37$2313.79$2313.79300$2316.260936
1623420840$2313.565$2313.565$2310.425$2310.4251,000$2316.093593
1623421020$2308.22$2309.02$2308.22$2309.02200$2316.004071
1623421080$2308.24$2308.24$2307.85$2307.85200$2315.953885
1623421140$2307.11$2308.24$2305.00$2306.7951,589$2315.346671
1623421200$2308.3118$2308.3118$2308.3118$2308.3118100$2315.258472
1623421260$2305.33$2305.33$2305.33$2305.33100$2315.270766
1623421320$2305.46$2305.46$2305.46$2305.46100$2315.235809
1623421380$2305.98$2305.98$2305.98$2305.98200$2315.159468
1623421440$2304.23$2305.48$2304.23$2305.48500$2314.927269
1623421500$2304.94$2304.94$2304.94$2304.94100$2314.903672
1623421560$2303.36$2303.36$2303.36$2303.36100$2314.85894
1623421620$2305.185$2306.11$2303.61$2303.611,210$2314.397528
1623421680$2302.56$2302.56$2302.56$2302.56200$2314.279332
1623421800$2303.46$2308.81$2303.46$2308.4652,510$2313.619162
1623421860$2310.24$2310.24$2309.41$2309.41400$2313.53457
1623421980$2309.45$2309.45$2309.45$2309.45100$2313.552201
1623422040$2310.9374$2310.9374$2310.9374$2310.9374100$2313.534038
1623422160$2308.675$2308.675$2308.675$2308.675100$2313.528109
1623422220$2309.32$2309.32$2308.13$2308.13400$2313.437744
1623422340$2306.89$2308.5699$2306.87$2308.5699300$2313.401075
1623422400$2308.60$2308.60$2308.60$2308.60100$2313.382336
1623422460$2307.72$2307.72$2307.72$2307.72300$2313.324374
1623422640$2303.43$2303.43$2303.43$2303.43100$2313.293615
1623422760$2302.105$2302.105$2302.105$2302.105100$2313.246393
1623422820$2301.43$2303.29$2301.43$2302.175400$2313.118483
1623423060$2301.81$2301.81$2301.81$2301.81100$2313.04449
1623423180$2304.39$2304.39$2304.35$2304.35200$2313.02324
1623423300$2301.41$2301.41$2300.86$2301.34500$2312.808088
1623423480$2301.255$2301.255$2300.00$2300.00290$2312.731242
1623423600$2300.02$2300.02$2296.85$2298.41500$2312.412888
1623423660$2297.89$2301.47$2297.89$2301.471,000$2312.120861
1623423720$2301.47$2303.15$2301.47$2303.15306$2312.039005
1623423780$2302.63$2302.63$2302.63$2302.63100$2311.954184
1623423840$2303.41$2304.02$2302.695$2304.02998$2311.77091
1623423960$2303.76$2303.76$2303.76$2303.76100$2311.753334
1623424140$2305.00$2305.07$2304.00$2305.07765$2311.56819
1623424200$2304.525$2304.525$2304.525$2304.525300$2311.54144
1623424260$2305.00$2305.00$2305.00$2305.00200$2311.505796
1623424320$2304.51$2304.51$2303.00$2304.04403$2311.41015
1623424380$2303.1073$2303.1073$2303.1073$2303.1073229$2311.361916
1623424500$2305.00$2305.00$2304.61$2304.61403$2311.299166
1623424560$2304.305$2304.305$2304.305$2304.305100$2311.280597
1623424740$2306.05$2306.305$2306.02$2306.305738$2311.181181
1623424800$2305.96$2306.81$2305.08$2306.811,095$2311.018832
1623424980$2306.85$2307.63$2306.85$2307.63200$2311.005372
1623425100$2307.70$2307.70$2307.61$2307.61300$2310.980552
1623425160$2306.43$2307.71$2306.43$2307.71200$2310.954538
1623425340$2310.86$2310.86$2310.48$2310.86711$2310.9581
1623425400$2311.44$2311.44$2311.44$2311.44164$2310.960196
1623425460$2311.00$2311.95$2311.00$2311.38400$2310.966962
1623425700$2313.78$2313.78$2313.78$2313.78100$2310.974017
1623425760$2315.31$2315.31$2315.31$2315.31100$2310.984192
1623425880$2313.705$2313.705$2313.705$2313.705100$2310.989835
1623425940$2313.715$2313.715$2313.715$2313.715100$2310.996835
1623426000$2311.49$2311.49$2311.49$2311.49100$2310.99744
1623426060$2311.49$2311.49$2311.49$2311.49100$2311.001511
1623426120$2309.82$2310.00$2309.82$2309.82800$2310.975334
1623426180$2308.95$2309.995$2308.95$2309.995600$2310.963035
1623426240$2311.30$2311.30$2311.30$2311.30103$2310.962005
1623426480$2311.18$2311.28$2311.18$2311.28200$2310.963006
1623426660$2310.34$2310.34$2310.34$2310.34100$2310.961315
1623426840$2308.995$2308.995$2308.995$2308.995200$2310.951495
1623426960$2305.46$2305.46$2305.46$2305.46100$2310.93985
1623427020$2306.21$2306.21$2304.89$2304.945900$2310.818842
1623427140$2306.40$2308.03$2306.40$2308.03200$2310.810653
1623427260$2306.74$2306.74$2306.74$2306.74100$2310.799975
1623427500$2306.23$2306.23$2306.23$2306.23100$2310.78669
1623427620$2307.02$2307.02$2305.78$2306.07500$2310.740587
1623427740$2306.16$2306.16$2306.16$2306.16100$2310.7276
1623427860$2304.59$2304.59$2304.59$2304.59100$2310.717723
1623428040$2304.99$2307.01$2304.99$2304.99700$2310.635774
1623428340$2305.161$2305.161$2305.161$2305.161100$2310.624393
1623428520$2306.145$2306.145$2306.145$2306.145100$2310.617121
1623428820$2305.59$2307.21$2305.55$2307.21300$2310.590352
1623428880$2305.59$2305.59$2305.47$2305.47300$2310.532448
1623429000$2304.80$2307.30$2304.80$2307.30844$2310.476438
1623429060$2307.36$2307.36$2306.76$2306.76300$2310.455047
1623429300$2306.78$2306.78$2306.40$2306.40200$2310.440297
1623429420$2306.22$2306.22$2306.22$2306.22200$2310.419525
1623429600$2305.8444$2305.8444$2305.1739$2305.1739479$2310.3762
1623429660$2305.0917$2305.0917$2305.0917$2305.0917100$2310.35962
1623429780$2306.08$2306.08$2306.08$2306.08100$2310.347907
1623429900$2307.70$2308.13$2307.70$2308.13200$2310.347404
1623429960$2307.562$2307.562$2305.50$2305.50900$2310.28967
1623430380$2306.50$2308.09$2306.50$2308.09200$2310.27993
1623430560$2307.17$2307.54$2307.17$2307.54200$2310.268219
1623430740$2307.19$2307.40$2306.20$2307.40886$2310.207585
1623430920$2306.95$2309.88$2305.92$2305.92300$2310.192404
1623431220$2308.00$2308.00$2308.00$2308.00100$2310.184027
1623431280$2307.10$2307.10$2306.96$2306.96400$2310.164794
1623431340$2306.91$2308.91$2306.91$2308.911,294$2310.119027
1623431520$2308.61$2308.61$2307.05$2307.05400$2310.096009
1623431640$2307.205$2307.205$2305.95$2305.95500$2310.066148
1623431880$2304.77$2304.77$2304.77$2304.77200$2310.053289
1623431940$2305.46$2305.46$2304.505$2304.505500$2309.982307
1623432060$2304.135$2304.135$2303.52$2303.52300$2309.961312
1623432120$2303.39$2304.39$2302.68$2304.39800$2309.88338
1623432180$2303.585$2303.585$2303.585$2303.585200$2309.861292
1623432600$2304.75$2304.76$2301.65$2301.65923$2309.763593
1623432660$2302.345$2302.345$2302.345$2302.345100$2309.750718
1623432780$2301.19$2301.19$2300.00$2300.00336$2309.685607
1623432840$2297.91$2297.91$2297.91$2297.91100$2309.679072
1623432900$2297.55$2297.55$2297.55$2297.55100$2309.618316
1623433080$2299.86$2299.86$2299.86$2299.86200$2309.624179
1623433260$2301.40$2303.585$2301.40$2303.585900$2309.483108
1623433500$2304.17$2304.42$2302.29$2303.06500$2309.462674
1623433860$2301.51$2301.51$2301.51$2301.51100$2309.447667
1623433920$2302.905$2302.905$2301.51$2302.50800$2309.350045
1623433980$2303.28$2303.28$2303.28$2303.28100$2309.347202
1623434040$2302.605$2302.605$2301.51$2302.00700$2309.259477
1623434100$2301.835$2301.835$2301.835$2301.835200$2309.207213
1623434400$2301.53$2301.53$2301.51$2301.51200$2309.217822
1623434460$2300.40$2300.40$2300.40$2300.40100$2309.200661
1623434640$2300.52$2300.55$2300.52$2300.55200$2309.17265
1623434820$2300.215$2300.215$2300.215$2300.215103$2309.161693
1623434940$2302.40$2302.40$2302.40$2302.40100$2309.146758
1623435000$2302.13$2302.13$2302.13$2302.13100$2309.119438
1623435120$2300.42$2300.42$2300.42$2300.42100$2309.125024
1623435180$2301.9159$2301.9159$2301.9159$2301.9159834$2309.030394
1623435300$2303.65$2303.65$2303.19$2303.215300$2309.006129
1623435420$2303.56$2304.47$2303.56$2304.47200$2308.990678
1623435480$2303.64$2303.98$2303.64$2303.98300$2308.955945
1623435960$2310.1699$2310.1699$2310.1699$2310.1699104$2308.968942
1623436320$2307.44$2307.67$2306.76$2307.67700$2308.949236
1623437040$2306.475$2306.50$2306.46$2306.50600$2308.927839
1623437220$2305.54$2305.54$2305.53$2305.53200$2308.913942
1623437820$2306.26$2306.26$2306.26$2306.26100$2308.914683
1623437940$2307.66$2307.66$2306.325$2306.325600$2308.896294
1623438000$2305.57$2305.57$2304.26$2304.26200$2308.887092
1623438060$2304.21$2304.42$2304.20$2304.20600$2308.846576
1623438180$2303.00$2303.00$2303.00$2303.00200$2308.824519
1623438240$2301.67$2301.67$2301.67$2301.67100$2308.804114
1623438300$2300.385$2300.395$2299.99$2299.99509$2308.75558
1623438360$2300.14$2300.14$2300.14$2300.14100$2308.724051
1623438420$2301.35$2301.35$2300.08$2300.25540$2308.672933
1623438600$2301.55$2301.55$2301.55$2301.55100$2308.666177
1623438660$2301.675$2301.675$2301.675$2301.675114$2308.658349
1623438720$2300.93$2300.93$2299.69$2299.71500$2308.596638
1623438780$2299.72$2299.72$2299.60$2299.60200$2308.554088
1623438960$2300.58$2300.58$2300.55$2300.55200$2308.540451
1623439020$2300.865$2300.865$2300.865$2300.865200$2308.465787
1623439200$2300.05$2300.05$2300.05$2300.05100$2308.51403
1623439380$2300.765$2300.865$2300.765$2300.865343$2308.473077
1623439440$2299.83$2300.445$2299.83$2300.445263$2308.438474
1623439560$2300.53$2300.53$2300.00$2300.00819$2308.352742
1623439620$2299.69$2299.69$2299.69$2299.69100$2308.310909
1623439680$2299.58$2300.41$2299.58$2300.045806$2308.233472
1623439740$2300.00$2300.35$2300.00$2300.35200$2308.221686
1623439860$2300.40$2300.40$2300.05$2300.05200$2308.198853
1623439920$2300.05$2300.41$2299.82$2299.82742$2308.120064
1623440040$2299.585$2299.585$2299.585$2299.585300$2308.089469
1623440100$2299.42$2299.42$2299.42$2299.42100$2308.077889
1623440160$2300.21$2300.21$2299.235$2299.235300$2308.035335
1623440280$2299.91$2299.91$2299.91$2299.91100$2308.030235
1623440340$2299.81$2299.81$2299.32$2299.32200$2308.010608
1623440460$2299.52$2299.52$2297.295$2297.521,200$2307.854112
1623440520$2298.77$2298.77$2298.36$2298.36200$2307.832693
1623440580$2297.22$2297.22$2297.22$2297.22100$2307.82151
1623440640$2297.125$2297.13$2296.81$2296.81400$2307.756028
1623440700$2297.00$2297.42$2296.89$2297.145404$2307.708054
1623440760$2297.065$2297.065$2296.075$2297.00500$2307.637412
1623440820$2297.20$2297.83$2297.20$2297.391,775$2307.391455
1623440880$2296.49$2296.49$2296.04$2296.04200$2307.380038
1623440940$2295.69$2299.195$2295.69$2295.811,600$2307.173071
1623441000$2296.38$2296.38$2293.63$2293.63600$2307.045678
1623441060$2293.615$2294.42$2293.42$2293.42700$2306.975336
1623441120$2294.77$2295.18$2293.8497$2294.401,204$2306.796646
1623441180$2295.12$2297.28$2294.42$2297.28700$2306.656534
1623441240$2296.98$2305.84$2296.525$2305.847,281$2306.139081
1623441300$2302.755$2306.97$2302.755$2306.691,900$2306.120888
1623441360$2306.745$2308.75$2304.975$2304.982,100$2306.141761
1623441420$2305.05$2306.20$2302.655$2304.59731,500$2306.110081
1623441480$2303.68$2306.27$2303.68$2305.671,600$2306.091848
1623441540$2305.90$2308.00$2304.60$2305.725,128$2306.102735
1623441600$2304.37$2304.37$2304.37$2304.3739,093$2305.631324
1623441660$2304.37$2304.37$2304.37$2304.37189$2305.630052
1623442980$2304.37$2304.37$2304.37$2304.37218$2305.6302
1623445260$2304.37$2304.37$2304.37$2304.37175$2305.630566