BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 15, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1623788400 | $2301.00 | $2301.00 | $2301.00 | $2301.00 | 100 | $2302.905156 |
| 1623787320 | $2301.96 | $2301.96 | $2301.96 | $2301.96 | 3,354 | $2302.889553 |
| 1623787260 | $2301.96 | $2301.96 | $2301.96 | $2301.96 | 163 | $2302.904774 |
| 1623787200 | $2301.96 | $2301.96 | $2301.96 | $2301.96 | 36,333 | $2302.90643 |
| 1623787140 | $2302.29 | $2303.38 | $2301.02 | $2303.38 | 1,612 | $2303.428968 |
| 1623787080 | $2301.47 | $2301.81 | $2301.47 | $2301.68 | 300 | $2303.464669 |
| 1623787020 | $2301.45 | $2303.74 | $2301.45 | $2303.30 | 2,036 | $2303.48307 |
| 1623786960 | $2301.79 | $2302.64 | $2301.015 | $2302.005 | 802 | $2303.504256 |
| 1623786900 | $2302.06 | $2302.06 | $2301.65 | $2301.83 | 400 | $2303.528887 |
| 1623786840 | $2300.685 | $2301.37 | $2298.39 | $2301.37 | 600 | $2303.540009 |
| 1623786780 | $2299.97 | $2299.97 | $2299.29 | $2299.29 | 500 | $2303.571734 |
| 1623786720 | $2298.67 | $2299.455 | $2298.67 | $2299.01 | 700 | $2303.606152 |
| 1623786660 | $2298.605 | $2298.885 | $2298.155 | $2298.83 | 400 | $2303.66296 |
| 1623786600 | $2298.97 | $2301.18 | $2298.28 | $2301.18 | 500 | $2303.676372 |
| 1623786540 | $2299.92 | $2299.92 | $2299.59 | $2299.65 | 400 | $2303.734256 |
| 1623786480 | $2299.15 | $2299.15 | $2299.115 | $2299.115 | 300 | $2303.765656 |
| 1623786420 | $2298.87 | $2298.87 | $2298.87 | $2298.87 | 100 | $2303.782864 |
| 1623786360 | $2298.04 | $2298.63 | $2296.78 | $2298.63 | 500 | $2303.79434 |
| 1623786240 | $2296.86 | $2297.31 | $2296.86 | $2297.31 | 200 | $2303.850749 |
| 1623786180 | $2296.25 | $2296.25 | $2296.25 | $2296.25 | 100 | $2303.876297 |
| 1623786120 | $2296.70 | $2297.46 | $2296.70 | $2297.46 | 400 | $2303.878993 |
| 1623786000 | $2295.28 | $2295.28 | $2295.28 | $2295.28 | 100 | $2303.918855 |
| 1623785940 | $2295.22 | $2295.23 | $2294.18 | $2294.18 | 900 | $2303.947111 |
| 1623785820 | $2293.825 | $2293.825 | $2293.825 | $2293.825 | 200 | $2304.109047 |
| 1623785760 | $2292.65 | $2294.94 | $2292.65 | $2294.94 | 400 | $2304.149179 |
| 1623785700 | $2293.36 | $2293.74 | $2293.36 | $2293.74 | 300 | $2304.223494 |
| 1623785640 | $2294.385 | $2294.385 | $2294.385 | $2294.385 | 100 | $2304.283597 |
| 1623785580 | $2294.40 | $2294.40 | $2294.40 | $2294.40 | 100 | $2304.302047 |
| 1623785520 | $2294.17 | $2294.18 | $2294.17 | $2294.18 | 200 | $2304.316522 |
| 1623785460 | $2294.12 | $2294.15 | $2294.12 | $2294.15 | 200 | $2304.35896 |
| 1623785400 | $2295.00 | $2295.82 | $2294.12 | $2294.12 | 400 | $2304.398567 |
| 1623785220 | $2294.85 | $2294.925 | $2294.85 | $2294.925 | 200 | $2304.46717 |
| 1623785160 | $2295.02 | $2295.02 | $2295.02 | $2295.02 | 100 | $2304.500114 |
| 1623785040 | $2294.245 | $2294.87 | $2294.24 | $2294.87 | 478 | $2304.515498 |
| 1623784920 | $2294.75 | $2294.75 | $2294.75 | $2294.75 | 100 | $2304.616491 |
| 1623784860 | $2294.53 | $2295.00 | $2294.53 | $2295.00 | 300 | $2304.628549 |
| 1623784740 | $2295.775 | $2295.775 | $2295.775 | $2295.775 | 100 | $2304.695685 |
| 1623784680 | $2294.77 | $2297.215 | $2294.77 | $2297.215 | 787 | $2304.712316 |
| 1623784560 | $2294.77 | $2294.77 | $2294.77 | $2294.77 | 122 | $2304.847271 |
| 1623784500 | $2294.41 | $2294.745 | $2294.40 | $2294.40 | 400 | $2304.86354 |
| 1623784140 | $2293.68 | $2294.28 | $2293.68 | $2294.28 | 200 | $2304.954931 |
| 1623783960 | $2294.25 | $2294.25 | $2294.16 | $2294.16 | 300 | $2304.998511 |
| 1623783840 | $2293.43 | $2293.43 | $2292.50 | $2292.50 | 200 | $2305.059398 |
| 1623783780 | $2294.515 | $2294.515 | $2294.515 | $2294.515 | 100 | $2305.114067 |
| 1623783540 | $2294.09 | $2294.09 | $2294.09 | $2294.09 | 100 | $2305.110509 |
| 1623783300 | $2297.65 | $2297.65 | $2297.65 | $2297.65 | 100 | $2305.158675 |
| 1623783240 | $2295.20 | $2295.74 | $2293.96 | $2293.96 | 800 | $2305.172712 |
| 1623782940 | $2289.69 | $2291.755 | $2289.69 | $2291.755 | 900 | $2305.336642 |
| 1623782700 | $2289.486 | $2290.79 | $2289.486 | $2290.79 | 300 | $2305.632462 |
| 1623782520 | $2291.83 | $2291.83 | $2291.83 | $2291.83 | 532 | $2305.724876 |
| 1623782400 | $2289.75 | $2291.025 | $2289.75 | $2291.025 | 500 | $2305.89308 |
| 1623782340 | $2289.89 | $2289.89 | $2289.89 | $2289.89 | 100 | $2306.066341 |
| 1623782040 | $2290.39 | $2290.39 | $2290.39 | $2290.39 | 100 | $2306.053405 |
| 1623781980 | $2290.61 | $2291.36 | $2290.61 | $2291.36 | 200 | $2306.135663 |
| 1623781920 | $2289.29 | $2289.29 | $2289.29 | $2289.29 | 100 | $2306.196389 |
| 1623781860 | $2289.105 | $2289.105 | $2289.105 | $2289.105 | 100 | $2306.217891 |
| 1623781680 | $2287.94 | $2291.13 | $2287.935 | $2288.93 | 700 | $2306.260919 |
| 1623781560 | $2288.55 | $2288.55 | $2288.55 | $2288.55 | 400 | $2306.558462 |
| 1623781500 | $2286.06 | $2288.31 | $2286.06 | $2288.31 | 1,300 | $2306.717295 |
| 1623781440 | $2288.2999 | $2288.2999 | $2288.2999 | $2288.2999 | 100 | $2307.311986 |
| 1623781320 | $2287.14 | $2287.73 | $2287.14 | $2287.73 | 400 | $2307.378069 |
| 1623781260 | $2285.19 | $2286.00 | $2285.19 | $2286.00 | 400 | $2307.532924 |
| 1623781140 | $2285.00 | $2285.00 | $2283.82 | $2283.82 | 544 | $2307.771535 |
| 1623781080 | $2286.00 | $2286.00 | $2286.00 | $2286.00 | 200 | $2308.083352 |
| 1623781020 | $2286.38 | $2286.38 | $2286.38 | $2286.38 | 100 | $2308.188039 |
| 1623780420 | $2289.26 | $2290.33 | $2289.26 | $2290.33 | 200 | $2308.245933 |
| 1623780300 | $2289.875 | $2289.875 | $2289.875 | $2289.875 | 100 | $2308.329392 |
| 1623779940 | $2287.68 | $2287.68 | $2287.68 | $2287.68 | 100 | $2308.378315 |
| 1623779640 | $2288.04 | $2288.04 | $2288.04 | $2288.04 | 100 | $2308.414409 |
| 1623779340 | $2290.80 | $2290.80 | $2290.80 | $2290.80 | 100 | $2308.4186 |
| 1623779220 | $2288.99 | $2289.16 | $2288.99 | $2289.16 | 200 | $2308.472483 |
| 1623779160 | $2288.315 | $2288.32 | $2288.315 | $2288.32 | 856 | $2308.627818 |
| 1623779040 | $2288.80 | $2288.80 | $2287.40 | $2287.40 | 300 | $2308.974984 |
| 1623778980 | $2288.17 | $2288.17 | $2287.96 | $2287.96 | 200 | $2309.201405 |
| 1623778920 | $2287.63 | $2287.63 | $2287.63 | $2287.63 | 100 | $2309.299186 |
| 1623778680 | $2289.59 | $2289.59 | $2289.59 | $2289.59 | 100 | $2309.361277 |
| 1623778260 | $2291.30 | $2291.30 | $2291.30 | $2291.30 | 100 | $2309.444983 |
| 1623778020 | $2292.52 | $2292.52 | $2292.52 | $2292.52 | 100 | $2309.498456 |
| 1623777780 | $2292.00 | $2292.00 | $2292.00 | $2292.00 | 1,000 | $2309.51998 |
| 1623777660 | $2294.23 | $2294.23 | $2294.23 | $2294.23 | 100 | $2309.998994 |
| 1623777600 | $2294.19 | $2294.19 | $2294.19 | $2294.19 | 100 | $2310.013648 |
| 1623777420 | $2292.36 | $2292.36 | $2292.36 | $2292.36 | 100 | $2310.063394 |
| 1623777360 | $2293.29 | $2293.29 | $2293.13 | $2293.13 | 200 | $2310.11047 |
| 1623776940 | $2295.795 | $2295.795 | $2295.79 | $2295.79 | 200 | $2310.232269 |
| 1623776880 | $2294.14 | $2295.735 | $2294.14 | $2295.735 | 500 | $2310.322494 |
| 1623776820 | $2295.72 | $2295.72 | $2295.72 | $2295.72 | 100 | $2310.540531 |
| 1623776460 | $2292.00 | $2292.76 | $2292.00 | $2292.14 | 300 | $2310.530682 |
| 1623776400 | $2293.22 | $2293.22 | $2292.78 | $2292.78 | 200 | $2310.734844 |
| 1623776340 | $2292.555 | $2292.555 | $2292.555 | $2292.555 | 100 | $2310.776415 |
| 1623775860 | $2293.84 | $2293.84 | $2293.84 | $2293.84 | 100 | $2310.885655 |
| 1623775680 | $2295.08 | $2295.08 | $2293.83 | $2293.83 | 200 | $2310.913425 |
| 1623775500 | $2294.4275 | $2294.4275 | $2294.4275 | $2294.4275 | 100 | $2311.029353 |
| 1623774840 | $2299.43 | $2299.78 | $2298.98 | $2299.78 | 586 | $2311.029888 |
| 1623774780 | $2297.99 | $2298.8641 | $2297.99 | $2298.8641 | 300 | $2311.27772 |
| 1623774540 | $2297.58 | $2297.60 | $2297.58 | $2297.60 | 200 | $2311.363148 |
| 1623774360 | $2296.77 | $2296.77 | $2296.77 | $2296.77 | 100 | $2311.446332 |
| 1623774300 | $2297.74 | $2297.74 | $2297.74 | $2297.74 | 100 | $2311.51317 |
| 1623774180 | $2296.66 | $2296.66 | $2296.66 | $2296.66 | 100 | $2311.53515 |
| 1623774000 | $2294.82 | $2295.55 | $2294.82 | $2295.19 | 500 | $2311.567217 |
| 1623773940 | $2293.20 | $2293.20 | $2293.20 | $2293.20 | 100 | $2311.846679 |
| 1623773880 | $2294.15 | $2294.15 | $2293.69 | $2293.69 | 300 | $2311.902727 |
| 1623773220 | $2296.315 | $2297.66 | $2296.315 | $2297.49 | 1,023 | $2312.057917 |
| 1623773040 | $2295.20 | $2295.53 | $2295.20 | $2295.53 | 600 | $2312.566376 |
| 1623772980 | $2296.22 | $2296.29 | $2296.22 | $2296.29 | 300 | $2312.895787 |
| 1623772920 | $2296.70 | $2296.70 | $2296.70 | $2296.70 | 100 | $2313.059533 |
| 1623772680 | $2295.54 | $2295.54 | $2295.54 | $2295.54 | 100 | $2313.112912 |
| 1623772380 | $2297.27 | $2297.27 | $2297.27 | $2297.27 | 100 | $2313.137935 |
| 1623772260 | $2298.13 | $2298.13 | $2298.13 | $2298.13 | 100 | $2313.221528 |
| 1623772200 | $2298.80 | $2298.80 | $2298.80 | $2298.80 | 100 | $2313.270596 |
| 1623772080 | $2298.14 | $2298.14 | $2298.14 | $2298.14 | 100 | $2313.228342 |
| 1623771840 | $2296.54 | $2296.72 | $2296.22 | $2296.22 | 600 | $2313.337185 |
| 1623771720 | $2295.56 | $2295.56 | $2295.56 | $2295.56 | 100 | $2313.6874 |
| 1623771540 | $2296.22 | $2296.22 | $2293.58 | $2293.58 | 200 | $2313.770509 |
| 1623771480 | $2297.74 | $2297.74 | $2297.58 | $2297.58 | 200 | $2313.795682 |
| 1623771120 | $2299.91 | $2299.91 | $2299.91 | $2299.91 | 100 | $2313.999675 |
| 1623771000 | $2303.945 | $2303.945 | $2300.08 | $2300.08 | 300 | $2314.043668 |
| 1623770820 | $2304.00 | $2304.00 | $2304.00 | $2304.00 | 100 | $2314.195073 |
| 1623770760 | $2306.98 | $2306.98 | $2306.98 | $2306.98 | 100 | $2314.209364 |
| 1623770460 | $2305.57 | $2305.57 | $2305.57 | $2305.57 | 100 | $2314.242139 |
| 1623770400 | $2307.29 | $2307.29 | $2305.83 | $2305.83 | 300 | $2314.258602 |
| 1623770340 | $2304.55 | $2304.55 | $2304.38 | $2304.38 | 200 | $2314.367472 |
| 1623770280 | $2300.21 | $2304.87 | $2300.00 | $2304.87 | 1,024 | $2314.436386 |
| 1623770160 | $2303.18 | $2303.18 | $2303.18 | $2303.18 | 100 | $2314.869239 |
| 1623770100 | $2303.74 | $2303.74 | $2303.71 | $2303.71 | 200 | $2314.948023 |
| 1623769740 | $2305.03 | $2305.18 | $2305.03 | $2305.18 | 248 | $2315.01764 |
| 1623769680 | $2301.75 | $2304.03 | $2301.75 | $2304.03 | 300 | $2315.127589 |
| 1623769620 | $2302.31 | $2303.85 | $2302.31 | $2302.31 | 300 | $2315.250884 |
| 1623769560 | $2304.81 | $2304.81 | $2304.81 | $2304.81 | 100 | $2315.414338 |
| 1623769440 | $2302.0602 | $2302.0602 | $2302.0602 | $2302.0602 | 247 | $2315.453914 |
| 1623769380 | $2302.5125 | $2302.5125 | $2302.5125 | $2302.5125 | 100 | $2315.586498 |
| 1623769320 | $2302.59 | $2302.59 | $2302.59 | $2302.59 | 100 | $2315.572884 |
| 1623768780 | $2308.4675 | $2308.4675 | $2308.10 | $2308.15 | 494 | $2315.660941 |
| 1623768660 | $2308.635 | $2308.645 | $2308.635 | $2308.645 | 2,100 | $2315.840385 |
| 1623768600 | $2307.775 | $2308.21 | $2307.775 | $2308.21 | 463 | $2316.500548 |
| 1623768540 | $2308.06 | $2308.174 | $2305.22 | $2305.22 | 850 | $2316.681833 |
| 1623768420 | $2305.435 | $2310.00 | $2304.84 | $2310.00 | 600 | $2317.031145 |
| 1623768360 | $2308.275 | $2308.275 | $2306.42 | $2306.42 | 1,200 | $2317.317151 |
| 1623768180 | $2310.48 | $2310.48 | $2310.48 | $2310.48 | 100 | $2317.910851 |
| 1623768120 | $2312.10 | $2312.10 | $2312.10 | $2312.10 | 430 | $2317.953742 |
| 1623768060 | $2315.385 | $2315.385 | $2313.89 | $2315.26 | 400 | $2318.094847 |
| 1623767940 | $2315.00 | $2315.09 | $2315.00 | $2315.09 | 403 | $2318.163182 |
| 1623767820 | $2315.82 | $2315.82 | $2315.82 | $2315.82 | 101 | $2318.231069 |
| 1623767580 | $2314.17 | $2314.23 | $2312.09 | $2314.23 | 300 | $2318.213972 |
| 1623767520 | $2312.66 | $2312.66 | $2312.66 | $2312.66 | 100 | $2318.320922 |
| 1623767400 | $2313.8469 | $2313.8469 | $2313.8469 | $2313.8469 | 100 | $2318.36098 |
| 1623767340 | $2312.01 | $2312.01 | $2312.01 | $2312.01 | 200 | $2318.381951 |
| 1623767280 | $2318.33 | $2318.33 | $2315.26 | $2315.26 | 200 | $2318.452438 |
| 1623767220 | $2320.45 | $2320.45 | $2318.22 | $2318.22 | 300 | $2318.465324 |
| 1623766920 | $2328.48 | $2328.48 | $2326.60 | $2326.60 | 1,100 | $2318.459467 |
| 1623766800 | $2328.86 | $2329.105 | $2328.565 | $2328.565 | 300 | $2317.842361 |
| 1623766740 | $2331.96 | $2331.96 | $2331.96 | $2331.96 | 100 | $2317.567405 |
| 1623766680 | $2331.96 | $2331.96 | $2330.165 | $2330.165 | 1,370 | $2317.472498 |
| 1623766500 | $2331.00 | $2331.00 | $2331.00 | $2331.00 | 100 | $2316.475119 |
| 1623766440 | $2328.28 | $2330.81 | $2328.28 | $2330.81 | 200 | $2316.052766 |
| 1623766380 | $2329.165 | $2329.675 | $2329.09 | $2329.09 | 300 | $2316.007814 |
| 1623766320 | $2327.81 | $2329.13 | $2327.81 | $2329.13 | 300 | $2315.680798 |
| 1623766200 | $2329.12 | $2329.12 | $2329.12 | $2329.12 | 100 | $2315.283107 |
| 1623766140 | $2328.00 | $2328.315 | $2328.00 | $2328.315 | 400 | $2315.311717 |
| 1623766080 | $2326.21 | $2326.21 | $2326.21 | $2326.21 | 100 | $2314.728891 |
| 1623766020 | $2327.59 | $2328.86 | $2326.965 | $2327.465 | 400 | $2314.704913 |
| 1623765960 | $2326.845 | $2326.845 | $2323.22 | $2325.16 | 1,364 | $2314.266755 |
| 1623765900 | $2326.88 | $2326.88 | $2326.88 | $2326.88 | 101 | $2312.819253 |
| 1623765840 | $2328.44 | $2329.46 | $2326.96 | $2326.96 | 300 | $2312.691161 |
| 1623765780 | $2329.42 | $2329.42 | $2329.42 | $2329.42 | 100 | $2312.285627 |
| 1623765720 | $2326.40 | $2326.40 | $2326.40 | $2326.40 | 100 | $2312.080492 |
| 1623765660 | $2332.00 | $2332.9999 | $2329.85 | $2329.85 | 300 | $2311.992049 |
| 1623765600 | $2331.36 | $2331.73 | $2331.36 | $2331.73 | 200 | $2311.311441 |
| 1623765480 | $2328.00 | $2328.00 | $2328.00 | $2328.00 | 100 | $2311.039781 |
| 1623765360 | $2326.9434 | $2327.965 | $2326.9434 | $2327.965 | 200 | $2310.706565 |
| 1623765300 | $2325.97 | $2328.99 | $2324.1614 | $2328.99 | 1,300 | $2310.836764 |
| 1623765240 | $2328.34 | $2328.34 | $2328.34 | $2328.34 | 100 | $2307.991873 |
| 1623765180 | $2322.18 | $2326.08 | $2322.18 | $2326.08 | 500 | $2307.811454 |
| 1623765120 | $2320.00 | $2322.695 | $2320.00 | $2322.08 | 300 | $2306.743971 |
| 1623765060 | $2318.01 | $2318.01 | $2318.01 | $2318.01 | 100 | $2306.046827 |
| 1623764940 | $2316.43 | $2316.43 | $2316.43 | $2316.43 | 100 | $2305.887647 |
| 1623764760 | $2315.605 | $2315.605 | $2315.605 | $2315.605 | 100 | $2305.71229 |
| 1623764700 | $2313.335 | $2315.195 | $2312.81 | $2315.195 | 300 | $2305.497296 |
| 1623764640 | $2315.63 | $2315.63 | $2315.63 | $2315.63 | 100 | $2305.107667 |
| 1623764580 | $2313.335 | $2313.335 | $2313.335 | $2313.335 | 100 | $2304.990095 |
| 1623764460 | $2311.88 | $2312.00 | $2311.88 | $2312.00 | 591 | $2305.180418 |
| 1623764400 | $2309.57 | $2309.57 | $2308.5229 | $2309.53 | 700 | $2304.064783 |
| 1623764340 | $2309.43 | $2309.43 | $2309.43 | $2309.43 | 100 | $2303.411816 |
| 1623764280 | $2311.50 | $2311.50 | $2307.97 | $2307.97 | 200 | $2303.368902 |
| 1623764160 | $2309.625 | $2309.625 | $2309.625 | $2309.625 | 100 | $2303.084013 |
| 1623764040 | $2306.18 | $2309.24 | $2306.18 | $2309.24 | 310 | $2303.097113 |
| 1623763980 | $2304.82 | $2308.61 | $2303.10 | $2308.61 | 400 | $2302.496055 |
| 1623763920 | $2301.41 | $2305.04 | $2301.41 | $2305.04 | 305 | $2302.360542 |
| 1623763860 | $2302.43 | $2304.79 | $2297.82 | $2304.45 | 800 | $2301.990255 |
| 1623763800 | $2302.37 | $2304.32 | $2302.37 | $2304.32 | 2,754 | $2302.23245 |
| 1623763140 | $2305.04 | $2305.04 | $2305.04 | $2305.04 | 211 | $2307.889848 |