BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 15, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623763140$2305.04$2305.04$2305.04$2305.04211$2307.889848
1623763800$2302.37$2304.32$2302.37$2304.322,754$2302.23245
1623763860$2302.43$2304.79$2297.82$2304.45800$2301.990255
1623763920$2301.41$2305.04$2301.41$2305.04305$2302.360542
1623763980$2304.82$2308.61$2303.10$2308.61400$2302.496055
1623764040$2306.18$2309.24$2306.18$2309.24310$2303.097113
1623764160$2309.625$2309.625$2309.625$2309.625100$2303.084013
1623764280$2311.50$2311.50$2307.97$2307.97200$2303.368902
1623764340$2309.43$2309.43$2309.43$2309.43100$2303.411816
1623764400$2309.57$2309.57$2308.5229$2309.53700$2304.064783
1623764460$2311.88$2312.00$2311.88$2312.00591$2305.180418
1623764580$2313.335$2313.335$2313.335$2313.335100$2304.990095
1623764640$2315.63$2315.63$2315.63$2315.63100$2305.107667
1623764700$2313.335$2315.195$2312.81$2315.195300$2305.497296
1623764760$2315.605$2315.605$2315.605$2315.605100$2305.71229
1623764940$2316.43$2316.43$2316.43$2316.43100$2305.887647
1623765060$2318.01$2318.01$2318.01$2318.01100$2306.046827
1623765120$2320.00$2322.695$2320.00$2322.08300$2306.743971
1623765180$2322.18$2326.08$2322.18$2326.08500$2307.811454
1623765240$2328.34$2328.34$2328.34$2328.34100$2307.991873
1623765300$2325.97$2328.99$2324.1614$2328.991,300$2310.836764
1623765360$2326.9434$2327.965$2326.9434$2327.965200$2310.706565
1623765480$2328.00$2328.00$2328.00$2328.00100$2311.039781
1623765600$2331.36$2331.73$2331.36$2331.73200$2311.311441
1623765660$2332.00$2332.9999$2329.85$2329.85300$2311.992049
1623765720$2326.40$2326.40$2326.40$2326.40100$2312.080492
1623765780$2329.42$2329.42$2329.42$2329.42100$2312.285627
1623765840$2328.44$2329.46$2326.96$2326.96300$2312.691161
1623765900$2326.88$2326.88$2326.88$2326.88101$2312.819253
1623765960$2326.845$2326.845$2323.22$2325.161,364$2314.266755
1623766020$2327.59$2328.86$2326.965$2327.465400$2314.704913
1623766080$2326.21$2326.21$2326.21$2326.21100$2314.728891
1623766140$2328.00$2328.315$2328.00$2328.315400$2315.311717
1623766200$2329.12$2329.12$2329.12$2329.12100$2315.283107
1623766320$2327.81$2329.13$2327.81$2329.13300$2315.680798
1623766380$2329.165$2329.675$2329.09$2329.09300$2316.007814
1623766440$2328.28$2330.81$2328.28$2330.81200$2316.052766
1623766500$2331.00$2331.00$2331.00$2331.00100$2316.475119
1623766680$2331.96$2331.96$2330.165$2330.1651,370$2317.472498
1623766740$2331.96$2331.96$2331.96$2331.96100$2317.567405
1623766800$2328.86$2329.105$2328.565$2328.565300$2317.842361
1623766920$2328.48$2328.48$2326.60$2326.601,100$2318.459467
1623767220$2320.45$2320.45$2318.22$2318.22300$2318.465324
1623767280$2318.33$2318.33$2315.26$2315.26200$2318.452438
1623767340$2312.01$2312.01$2312.01$2312.01200$2318.381951
1623767400$2313.8469$2313.8469$2313.8469$2313.8469100$2318.36098
1623767520$2312.66$2312.66$2312.66$2312.66100$2318.320922
1623767580$2314.17$2314.23$2312.09$2314.23300$2318.213972
1623767820$2315.82$2315.82$2315.82$2315.82101$2318.231069
1623767940$2315.00$2315.09$2315.00$2315.09403$2318.163182
1623768060$2315.385$2315.385$2313.89$2315.26400$2318.094847
1623768120$2312.10$2312.10$2312.10$2312.10430$2317.953742
1623768180$2310.48$2310.48$2310.48$2310.48100$2317.910851
1623768360$2308.275$2308.275$2306.42$2306.421,200$2317.317151
1623768420$2305.435$2310.00$2304.84$2310.00600$2317.031145
1623768540$2308.06$2308.174$2305.22$2305.22850$2316.681833
1623768600$2307.775$2308.21$2307.775$2308.21463$2316.500548
1623768660$2308.635$2308.645$2308.635$2308.6452,100$2315.840385
1623768780$2308.4675$2308.4675$2308.10$2308.15494$2315.660941
1623769320$2302.59$2302.59$2302.59$2302.59100$2315.572884
1623769380$2302.5125$2302.5125$2302.5125$2302.5125100$2315.586498
1623769440$2302.0602$2302.0602$2302.0602$2302.0602247$2315.453914
1623769560$2304.81$2304.81$2304.81$2304.81100$2315.414338
1623769620$2302.31$2303.85$2302.31$2302.31300$2315.250884
1623769680$2301.75$2304.03$2301.75$2304.03300$2315.127589
1623769740$2305.03$2305.18$2305.03$2305.18248$2315.01764
1623770100$2303.74$2303.74$2303.71$2303.71200$2314.948023
1623770160$2303.18$2303.18$2303.18$2303.18100$2314.869239
1623770280$2300.21$2304.87$2300.00$2304.871,024$2314.436386
1623770340$2304.55$2304.55$2304.38$2304.38200$2314.367472
1623770400$2307.29$2307.29$2305.83$2305.83300$2314.258602
1623770460$2305.57$2305.57$2305.57$2305.57100$2314.242139
1623770760$2306.98$2306.98$2306.98$2306.98100$2314.209364
1623770820$2304.00$2304.00$2304.00$2304.00100$2314.195073
1623771000$2303.945$2303.945$2300.08$2300.08300$2314.043668
1623771120$2299.91$2299.91$2299.91$2299.91100$2313.999675
1623771480$2297.74$2297.74$2297.58$2297.58200$2313.795682
1623771540$2296.22$2296.22$2293.58$2293.58200$2313.770509
1623771720$2295.56$2295.56$2295.56$2295.56100$2313.6874
1623771840$2296.54$2296.72$2296.22$2296.22600$2313.337185
1623772080$2298.14$2298.14$2298.14$2298.14100$2313.228342
1623772200$2298.80$2298.80$2298.80$2298.80100$2313.270596
1623772260$2298.13$2298.13$2298.13$2298.13100$2313.221528
1623772380$2297.27$2297.27$2297.27$2297.27100$2313.137935
1623772680$2295.54$2295.54$2295.54$2295.54100$2313.112912
1623772920$2296.70$2296.70$2296.70$2296.70100$2313.059533
1623772980$2296.22$2296.29$2296.22$2296.29300$2312.895787
1623773040$2295.20$2295.53$2295.20$2295.53600$2312.566376
1623773220$2296.315$2297.66$2296.315$2297.491,023$2312.057917
1623773880$2294.15$2294.15$2293.69$2293.69300$2311.902727
1623773940$2293.20$2293.20$2293.20$2293.20100$2311.846679
1623774000$2294.82$2295.55$2294.82$2295.19500$2311.567217
1623774180$2296.66$2296.66$2296.66$2296.66100$2311.53515
1623774300$2297.74$2297.74$2297.74$2297.74100$2311.51317
1623774360$2296.77$2296.77$2296.77$2296.77100$2311.446332
1623774540$2297.58$2297.60$2297.58$2297.60200$2311.363148
1623774780$2297.99$2298.8641$2297.99$2298.8641300$2311.27772
1623774840$2299.43$2299.78$2298.98$2299.78586$2311.029888
1623775500$2294.4275$2294.4275$2294.4275$2294.4275100$2311.029353
1623775680$2295.08$2295.08$2293.83$2293.83200$2310.913425
1623775860$2293.84$2293.84$2293.84$2293.84100$2310.885655
1623776340$2292.555$2292.555$2292.555$2292.555100$2310.776415
1623776400$2293.22$2293.22$2292.78$2292.78200$2310.734844
1623776460$2292.00$2292.76$2292.00$2292.14300$2310.530682
1623776820$2295.72$2295.72$2295.72$2295.72100$2310.540531
1623776880$2294.14$2295.735$2294.14$2295.735500$2310.322494
1623776940$2295.795$2295.795$2295.79$2295.79200$2310.232269
1623777360$2293.29$2293.29$2293.13$2293.13200$2310.11047
1623777420$2292.36$2292.36$2292.36$2292.36100$2310.063394
1623777600$2294.19$2294.19$2294.19$2294.19100$2310.013648
1623777660$2294.23$2294.23$2294.23$2294.23100$2309.998994
1623777780$2292.00$2292.00$2292.00$2292.001,000$2309.51998
1623778020$2292.52$2292.52$2292.52$2292.52100$2309.498456
1623778260$2291.30$2291.30$2291.30$2291.30100$2309.444983
1623778680$2289.59$2289.59$2289.59$2289.59100$2309.361277
1623778920$2287.63$2287.63$2287.63$2287.63100$2309.299186
1623778980$2288.17$2288.17$2287.96$2287.96200$2309.201405
1623779040$2288.80$2288.80$2287.40$2287.40300$2308.974984
1623779160$2288.315$2288.32$2288.315$2288.32856$2308.627818
1623779220$2288.99$2289.16$2288.99$2289.16200$2308.472483
1623779340$2290.80$2290.80$2290.80$2290.80100$2308.4186
1623779640$2288.04$2288.04$2288.04$2288.04100$2308.414409
1623779940$2287.68$2287.68$2287.68$2287.68100$2308.378315
1623780300$2289.875$2289.875$2289.875$2289.875100$2308.329392
1623780420$2289.26$2290.33$2289.26$2290.33200$2308.245933
1623781020$2286.38$2286.38$2286.38$2286.38100$2308.188039
1623781080$2286.00$2286.00$2286.00$2286.00200$2308.083352
1623781140$2285.00$2285.00$2283.82$2283.82544$2307.771535
1623781260$2285.19$2286.00$2285.19$2286.00400$2307.532924
1623781320$2287.14$2287.73$2287.14$2287.73400$2307.378069
1623781440$2288.2999$2288.2999$2288.2999$2288.2999100$2307.311986
1623781500$2286.06$2288.31$2286.06$2288.311,300$2306.717295
1623781560$2288.55$2288.55$2288.55$2288.55400$2306.558462
1623781680$2287.94$2291.13$2287.935$2288.93700$2306.260919
1623781860$2289.105$2289.105$2289.105$2289.105100$2306.217891
1623781920$2289.29$2289.29$2289.29$2289.29100$2306.196389
1623781980$2290.61$2291.36$2290.61$2291.36200$2306.135663
1623782040$2290.39$2290.39$2290.39$2290.39100$2306.053405
1623782340$2289.89$2289.89$2289.89$2289.89100$2306.066341
1623782400$2289.75$2291.025$2289.75$2291.025500$2305.89308
1623782520$2291.83$2291.83$2291.83$2291.83532$2305.724876
1623782700$2289.486$2290.79$2289.486$2290.79300$2305.632462
1623782940$2289.69$2291.755$2289.69$2291.755900$2305.336642
1623783240$2295.20$2295.74$2293.96$2293.96800$2305.172712
1623783300$2297.65$2297.65$2297.65$2297.65100$2305.158675
1623783540$2294.09$2294.09$2294.09$2294.09100$2305.110509
1623783780$2294.515$2294.515$2294.515$2294.515100$2305.114067
1623783840$2293.43$2293.43$2292.50$2292.50200$2305.059398
1623783960$2294.25$2294.25$2294.16$2294.16300$2304.998511
1623784140$2293.68$2294.28$2293.68$2294.28200$2304.954931
1623784500$2294.41$2294.745$2294.40$2294.40400$2304.86354
1623784560$2294.77$2294.77$2294.77$2294.77122$2304.847271
1623784680$2294.77$2297.215$2294.77$2297.215787$2304.712316
1623784740$2295.775$2295.775$2295.775$2295.775100$2304.695685
1623784860$2294.53$2295.00$2294.53$2295.00300$2304.628549
1623784920$2294.75$2294.75$2294.75$2294.75100$2304.616491
1623785040$2294.245$2294.87$2294.24$2294.87478$2304.515498
1623785160$2295.02$2295.02$2295.02$2295.02100$2304.500114
1623785220$2294.85$2294.925$2294.85$2294.925200$2304.46717
1623785400$2295.00$2295.82$2294.12$2294.12400$2304.398567
1623785460$2294.12$2294.15$2294.12$2294.15200$2304.35896
1623785520$2294.17$2294.18$2294.17$2294.18200$2304.316522
1623785580$2294.40$2294.40$2294.40$2294.40100$2304.302047
1623785640$2294.385$2294.385$2294.385$2294.385100$2304.283597
1623785700$2293.36$2293.74$2293.36$2293.74300$2304.223494
1623785760$2292.65$2294.94$2292.65$2294.94400$2304.149179
1623785820$2293.825$2293.825$2293.825$2293.825200$2304.109047
1623785940$2295.22$2295.23$2294.18$2294.18900$2303.947111
1623786000$2295.28$2295.28$2295.28$2295.28100$2303.918855
1623786120$2296.70$2297.46$2296.70$2297.46400$2303.878993
1623786180$2296.25$2296.25$2296.25$2296.25100$2303.876297
1623786240$2296.86$2297.31$2296.86$2297.31200$2303.850749
1623786360$2298.04$2298.63$2296.78$2298.63500$2303.79434
1623786420$2298.87$2298.87$2298.87$2298.87100$2303.782864
1623786480$2299.15$2299.15$2299.115$2299.115300$2303.765656
1623786540$2299.92$2299.92$2299.59$2299.65400$2303.734256
1623786600$2298.97$2301.18$2298.28$2301.18500$2303.676372
1623786660$2298.605$2298.885$2298.155$2298.83400$2303.66296
1623786720$2298.67$2299.455$2298.67$2299.01700$2303.606152
1623786780$2299.97$2299.97$2299.29$2299.29500$2303.571734
1623786840$2300.685$2301.37$2298.39$2301.37600$2303.540009
1623786900$2302.06$2302.06$2301.65$2301.83400$2303.528887
1623786960$2301.79$2302.64$2301.015$2302.005802$2303.504256
1623787020$2301.45$2303.74$2301.45$2303.302,036$2303.48307
1623787080$2301.47$2301.81$2301.47$2301.68300$2303.464669
1623787140$2302.29$2303.38$2301.02$2303.381,612$2303.428968
1623787200$2301.96$2301.96$2301.96$2301.9636,333$2302.90643
1623787260$2301.96$2301.96$2301.96$2301.96163$2302.904774
1623787320$2301.96$2301.96$2301.96$2301.963,354$2302.889553
1623788400$2301.00$2301.00$2301.00$2301.00100$2302.905156