BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 16, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623849840$2301.96$2301.96$2301.96$2301.96190$2301.950456
1623850200$2312.02$2316.24$2312.02$2316.242,322$2312.330313
1623850260$2311.88$2311.88$2303.95$2303.95300$2311.662395
1623850320$2314.20$2314.20$2314.20$2314.20100$2311.823507
1623850440$2316.46$2316.46$2316.46$2316.46100$2312.103231
1623850500$2308.40$2308.40$2308.40$2308.40100$2311.964507
1623850680$2315.40$2315.40$2315.40$2315.40100$2312.174121
1623850740$2313.90$2313.90$2313.90$2313.90100$2312.166101
1623850800$2316.62$2317.86$2315.72$2315.72300$2312.722749
1623850920$2312.1851$2312.1851$2311.56$2311.56300$2312.483262
1623850980$2311.00$2311.00$2311.00$2311.00100$2312.429993
1623851040$2308.97$2310.26$2308.97$2310.26200$2312.177871
1623851100$2308.40$2308.40$2308.40$2308.40100$2312.218901
1623851340$2307.48$2308.40$2307.48$2307.49500$2311.571567
1623851400$2308.46$2310.11$2308.40$2310.11800$2311.304792
1623851460$2310.22$2310.22$2310.22$2310.22100$2311.256967
1623851580$2306.97$2306.97$2306.97$2306.97100$2311.13685
1623851700$2310.28$2310.28$2309.83$2309.83300$2311.117365
1623851760$2307.92$2307.92$2307.92$2307.92100$2311.090156
1623851940$2309.13$2309.13$2309.13$2309.13100$2310.998783
1623852180$2307.47$2307.47$2307.47$2307.47100$2310.996115
1623852240$2307.92$2307.92$2307.92$2307.92100$2310.951014
1623852300$2308.91$2309.62$2308.91$2309.01300$2310.86976
1623852360$2310.24$2310.24$2310.24$2310.24100$2310.862119
1623852480$2308.7871$2308.7871$2308.7871$2308.7871561$2310.699867
1623852540$2309.565$2309.565$2309.565$2309.565100$2310.681758
1623852600$2309.805$2309.805$2309.805$2309.805100$2310.678521
1623852720$2310.275$2310.275$2309.80$2309.80219$2310.660881
1623852780$2310.74$2310.74$2310.74$2310.74100$2310.662451
1623852900$2309.80$2309.81$2309.80$2309.81683$2310.575023
1623853020$2311.02$2311.02$2309.985$2309.985500$2310.58102
1623853260$2313.85$2313.85$2313.20$2313.20200$2310.644938
1623853440$2312.10$2312.10$2312.10$2312.10100$2310.669933
1623853500$2308.92$2308.92$2308.92$2308.92100$2310.649847
1623853740$2311.925$2311.925$2311.925$2311.925100$2310.663305
1623853920$2313.59$2313.59$2312.76$2312.76200$2310.715349
1623854280$2314.99$2316.15$2314.99$2316.15702$2311.035501
1623854340$2315.925$2316.38$2315.925$2316.38500$2311.252641
1623854460$2315.93$2315.93$2315.93$2315.93100$2311.296416
1623854580$2315.925$2315.925$2315.925$2315.925100$2311.361495
1623854640$2318.00$2318.985$2317.79$2318.985300$2311.519559
1623854700$2318.51$2318.51$2318.51$2318.51200$2311.640232
1623854880$2316.92$2316.92$2316.92$2316.92100$2311.713651
1623854940$2319.3509$2319.3509$2319.3509$2319.3509153$2311.78734
1623855000$2314.69$2314.69$2314.45$2314.45200$2311.83103
1623855060$2316.03$2317.925$2316.00$2317.925500$2312.014808
1623855180$2316.23$2316.23$2313.86$2313.86502$2312.140832
1623855240$2314.45$2314.45$2314.45$2314.45100$2312.156277
1623855300$2313.64$2313.64$2313.64$2313.64100$2312.168715
1623855660$2312.89$2312.89$2312.89$2312.89100$2312.174981
1623855720$2313.17$2313.17$2313.17$2313.17100$2312.181123
1623855960$2312.9291$2312.9291$2312.9291$2312.9291100$2312.185844
1623856080$2311.86$2311.86$2308.5289$2308.5289500$2312.079309
1623856140$2307.44$2308.28$2307.44$2308.28200$2311.962642
1623856200$2308.865$2308.865$2308.865$2308.865100$2311.995567
1623856260$2307.88$2307.88$2307.88$2307.88100$2311.962605
1623856380$2309.055$2309.055$2309.055$2309.055100$2311.944641
1623856440$2310.12$2311.40$2310.12$2311.40300$2311.921726
1623856740$2312.11$2312.11$2312.11$2312.11100$2311.922933
1623856980$2312.36$2312.36$2312.36$2312.36100$2311.924851
1623857220$2307.84$2307.84$2306.55$2306.55200$2311.857773
1623857280$2307.57$2307.57$2302.16$2302.16300$2311.687342
1623857340$2300.00$2300.00$2300.00$2300.00100$2311.565194
1623857400$2300.735$2300.735$2300.735$2300.735200$2311.508575
1623857460$2299.07$2301.47$2299.07$2301.47200$2311.332833
1623857580$2300.04$2301.66$2298.56$2298.56400$2311.094651
1623858000$2302.76$2302.76$2302.07$2302.07300$2310.908776
1623858060$2302.12$2302.12$2302.12$2302.12100$2310.888326
1623858120$2305.575$2305.575$2305.575$2305.575350$2310.780028
1623858180$2302.52$2302.52$2302.52$2302.52100$2310.732854
1623858300$2305.44$2305.44$2305.44$2305.44100$2310.702421
1623858420$2306.505$2306.505$2306.505$2306.505100$2310.676599
1623858660$2307.21$2307.21$2307.21$2307.21100$2310.658247
1623859560$2304.46$2304.46$2304.46$2304.46100$2310.618812
1623859740$2304.50$2304.50$2303.49$2303.49200$2310.549216
1623859800$2303.20$2303.20$2303.20$2303.20200$2310.444473
1623860100$2299.015$2299.015$2299.015$2299.015100$2310.405371
1623860280$2299.23$2299.23$2299.23$2299.23100$2310.344277
1623860400$2298.65$2298.65$2297.00$2297.00700$2309.861442
1623860520$2295.59$2295.59$2295.59$2295.59100$2309.727368
1623860700$2294.38$2294.38$2294.29$2294.29200$2309.517675
1623860760$2293.02$2293.60$2292.95$2293.60400$2309.307725
1623861120$2295.52$2295.52$2295.52$2295.52100$2309.212315
1623861180$2296.35$2296.35$2296.35$2296.35100$2309.066664
1623861360$2297.09$2297.09$2297.05$2297.05200$2309.033318
1623861840$2297.2174$2297.2174$2297.2174$2297.2174100$2308.994268
1623862080$2297.84$2297.84$2297.57$2297.57300$2308.742524
1623862140$2296.36$2296.36$2296.36$2296.36100$2308.754003
1623862500$2297.80$2297.80$2297.80$2297.80100$2308.69894
1623862800$2297.21$2299.61$2297.21$2299.61214$2308.611776
1623862980$2298.34$2298.34$2297.70$2297.81300$2308.439102
1623863340$2301.9999$2301.9999$2301.9999$2301.9999114$2308.426397
1623863700$2300.04$2301.37$2299.71$2299.71400$2308.276371
1623863760$2300.22$2300.22$2300.22$2300.22100$2308.233078
1623863820$2299.89$2299.89$2299.89$2299.89100$2308.201223
1623863880$2299.69$2299.69$2299.64$2299.64200$2308.008115
1623864540$2297.47$2297.87$2296.015$2296.015300$2307.889409
1623864840$2302.22$2302.22$2302.22$2302.22100$2307.94524
1623864900$2304.82$2304.82$2304.82$2304.82100$2307.911149
1623865320$2304.06$2304.06$2304.06$2304.06100$2307.918202
1623865500$2302.015$2302.015$2302.015$2302.015100$2307.894469
1623866040$2299.235$2299.235$2299.235$2299.235100$2307.845001
1623866340$2300.865$2302.89$2300.865$2301.48400$2307.71901
1623866400$2285.92$2286.035$2285.92$2286.035200$2307.563192
1623866460$2285.50$2298.40$2284.68$2296.261,900$2306.373398
1623866580$2295.33$2295.33$2295.33$2295.33100$2306.311674
1623866640$2300.00$2300.00$2299.52$2300.001,400$2305.996797
1623866700$2299.97$2300.60$2299.97$2300.54300$2305.929036
1623866760$2304.86$2304.86$2304.86$2304.86100$2305.932568
1623866820$2305.89$2305.89$2305.89$2305.89100$2305.930671
1623867180$2297.76$2300.00$2297.76$2300.00200$2305.870033
1623867240$2300.00$2300.00$2300.00$2300.00100$2305.856197
1623867300$2300.00$2300.00$2295.49$2295.561,100$2305.601256
1623867360$2299.892$2300.00$2296.10$2296.671,400$2305.269172
1623867420$2297.71$2299.85$2297.51$2299.85300$2305.199808
1623867480$2297.58$2299.46$2296.81$2296.811,700$2304.847202
1623867540$2299.11$2299.11$2299.11$2299.11100$2304.826217
1623867660$2302.57$2302.57$2302.47$2302.47200$2304.810551
1623867840$2302.71$2302.71$2302.71$2302.71100$2304.810923
1623867900$2303.135$2303.135$2302.95$2303.03300$2304.795136
1623868020$2307.395$2307.395$2307.395$2307.395100$2304.803768
1623868140$2305.65$2305.65$2305.52$2305.52200$2304.810956
1623868200$2301.99$2301.99$2299.74$2299.74318$2304.774626
1623868260$2299.12$2299.7438$2299.11$2299.7438693$2304.665209
1623868320$2301.53$2301.53$2298.16$2298.16200$2304.609236
1623868380$2301.77$2301.77$2301.77$2301.77100$2304.632639
1623868440$2297.00$2299.11$2296.64$2299.11500$2304.53472
1623868500$2298.13$2298.13$2298.13$2298.13100$2304.485632
1623868560$2298.13$2298.22$2298.13$2298.22200$2304.467291
1623868800$2294.855$2294.855$2293.85$2293.85200$2304.401774
1623868860$2293.15$2293.15$2293.15$2293.15100$2304.387268
1623869040$2288.36$2288.36$2288.36$2288.36100$2304.338349
1623869160$2285.935$2285.935$2285.935$2285.935100$2304.281412
1623869220$2287.28$2287.28$2287.28$2287.28100$2304.247941
1623869280$2285.13$2288.305$2285.13$2288.305466$2303.988778
1623869520$2286.20$2286.20$2286.20$2286.20100$2303.906074
1623869640$2286.645$2286.645$2286.645$2286.645100$2303.893809
1623869760$2290.14$2291.00$2290.14$2291.00200$2303.796332
1623870060$2294.12$2294.12$2294.12$2294.12100$2303.805547
1623870360$2298.82$2298.82$2295.575$2295.575300$2303.759119
1623870420$2298.32$2298.76$2298.32$2298.76200$2303.72227
1623870540$2299.18$2299.18$2299.18$2299.18200$2303.695721
1623870600$2299.77$2299.77$2299.77$2299.77100$2303.691429
1623870720$2304.25$2304.25$2304.00$2304.00200$2303.704042
1623871080$2302.46$2303.25$2302.46$2303.25200$2303.699918
1623871140$2304.18$2308.00$2304.18$2308.00500$2303.738266
1623871200$2309.01$2309.01$2309.01$2309.01100$2303.750961
1623871260$2311.255$2311.42$2308.46$2308.46400$2303.82651
1623871320$2311.91$2311.91$2311.11$2311.11200$2303.879979
1623871440$2313.17$2315.00$2313.17$2315.00300$2303.950949
1623871500$2313.02$2313.02$2310.51$2310.51300$2304.005845
1623871620$2308.98$2310.47$2308.98$2310.47200$2304.037389
1623871680$2309.62$2309.62$2309.62$2309.62100$2304.042524
1623871800$2307.94$2309.66$2307.94$2309.66200$2304.063746
1623871920$2306.04$2306.04$2306.04$2306.04100$2304.069393
1623872040$2304.33$2304.33$2304.33$2304.33100$2304.069012
1623872100$2302.61$2302.61$2300.641$2302.07500$2304.039956
1623872220$2302.73$2303.00$2302.73$2302.74400$2304.027664
1623872400$2306.26$2306.26$2306.26$2306.26100$2304.043447
1623872460$2305.41$2305.41$2305.41$2305.41100$2304.044078
1623872580$2301.70$2301.70$2301.70$2301.70100$2304.032072
1623872640$2303.63$2303.63$2302.19$2303.07600$2304.014244
1623872760$2301.86$2304.15$2301.86$2304.011,008$2303.996703
1623872880$2304.13$2304.13$2304.13$2304.13200$2304.000938
1623873000$2304.09$2304.09$2304.09$2304.09100$2304.000668
1623873120$2300.93$2300.93$2300.93$2300.93100$2303.989897
1623873180$2300.89$2300.89$2300.89$2300.89100$2303.981887
1623873240$2301.725$2303.83$2299.97$2299.981,800$2303.875949
1623873300$2301.03$2303.98$2301.03$2303.98400$2303.861911
1623873360$2300.19$2303.92$2300.19$2302.69800$2303.834768
1623873420$2302.20$2303.53$2300.39$2300.39900$2303.791809
1623873480$2300.02$2301.07$2299.67$2299.67403$2303.768749
1623873540$2299.12$2299.12$2298.65$2298.65200$2303.737955
1623873600$2298.23$2298.23$2298.23$2298.2318,737$2302.211705
1623873660$2298.23$2298.23$2298.23$2298.232,142$2302.157
1623876840$2298.23$2298.23$2298.23$2298.23161$2302.207878
1623884280$2298.00$2298.00$2298.00$2298.00100$2302.209192