BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 17, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1623936600$2296.14$2296.14$2296.14$2296.141,370$2296.616276
1623936660$2298.01$2298.12$2298.01$2298.12200$2297.636334
1623936780$2306.465$2306.975$2301.71$2301.71900$2299.086151
1623936840$2302.98$2302.98$2300.26$2300.26300$2299.332776
1623936900$2302.315$2302.315$2302.315$2302.315100$2299.431096
1623937020$2303.35$2303.35$2303.35$2303.35100$2299.634677
1623937080$2302.435$2302.435$2302.435$2302.435100$2299.78119
1623937200$2302.43$2306.90$2302.43$2305.255300$2300.283563
1623937320$2307.73$2307.73$2304.68$2304.68300$2300.719754
1623937380$2307.70$2307.70$2307.70$2307.70100$2301.027348
1623937440$2306.44$2307.49$2305.23$2305.23400$2301.36686
1623937500$2308.41$2308.41$2308.41$2308.41100$2301.751985
1623937560$2308.4999$2308.4999$2306.21$2306.21400$2302.086585
1623937620$2305.78$2305.78$2305.78$2305.78100$2302.132934
1623937680$2304.56$2304.56$2304.39$2304.51300$2302.241341
1623937740$2303.14$2303.14$2303.14$2303.14100$2302.25273
1623937860$2306.035$2306.035$2306.035$2306.035100$2302.370617
1623938100$2309.99$2309.99$2309.99$2309.99100$2302.464165
1623938220$2311.045$2311.045$2311.045$2311.045100$2302.62177
1623938280$2310.58$2310.58$2310.28$2310.28200$2303.216769
1623938340$2308.51$2308.51$2308.51$2308.51100$2303.067131
1623938400$2308.01$2308.865$2307.79$2307.79300$2303.308709
1623938460$2309.00$2309.00$2308.13$2308.75500$2303.663883
1623938640$2309.06$2309.06$2308.17$2308.57400$2303.932341
1623938760$2309.50$2309.50$2309.50$2309.50100$2304.021756
1623938820$2306.44$2308.15$2306.41$2308.15400$2304.235592
1623938940$2307.19$2307.19$2306.12$2306.12200$2304.25296
1623939000$2305.21$2305.21$2305.21$2305.21100$2304.274518
1623939060$2305.44$2306.32$2305.44$2306.32600$2304.371324
1623939300$2305.57$2308.08$2305.57$2306.161,000$2304.67699
1623939540$2306.82$2310.91$2306.82$2310.91500$2304.877678
1623939600$2311.97$2311.97$2311.97$2311.97100$2305.089021
1623939660$2311.72$2313.67$2311.72$2313.67300$2305.208762
1623939840$2314.67$2317.68$2314.49$2317.68600$2305.784814
1623939960$2317.97$2317.97$2317.97$2317.97100$2305.976387
1623940020$2315.95$2317.00$2315.95$2317.00200$2306.059186
1623940140$2317.205$2317.205$2317.205$2317.205100$2306.145848
1623940200$2315.56$2315.56$2314.00$2315.54800$2306.757304
1623940260$2315.54$2315.54$2315.54$2315.54100$2306.810424
1623940320$2314.63$2314.63$2314.63$2314.63100$2306.884053
1623940380$2313.65$2313.68$2313.65$2313.68200$2306.990059
1623940440$2316.93$2318.12$2316.93$2318.12400$2307.342631
1623940500$2318.99$2318.99$2318.295$2318.295200$2307.499079
1623940620$2316.66$2318.84$2313.6756$2313.6756975$2308.052604
1623940860$2313.66$2313.66$2313.65$2313.65200$2308.196922
1623940920$2313.75$2315.32$2313.75$2314.48300$2308.274433
1623941220$2312.18$2312.18$2311.50$2311.50200$2308.314965
1623941340$2312.88$2312.89$2312.88$2312.89200$2308.399727
1623941460$2311.44$2311.44$2309.965$2309.965200$2308.409391
1623941520$2306.61$2306.61$2306.61$2306.61100$2308.388696
1623941820$2306.93$2307.42$2306.38$2306.38500$2308.32232
1623941880$2304.09$2304.09$2302.96$2302.96200$2308.24027
1623941940$2302.75$2302.75$2302.75$2302.75100$2308.163363
1623942060$2303.48$2303.48$2302.45$2302.45212$2308.156137
1623942120$2299.26$2302.47$2299.26$2302.47200$2307.961337
1623942300$2299.05$2299.05$2299.05$2299.05200$2307.945356
1623942420$2300.28$2302.78$2300.28$2302.78200$2307.882863
1623942480$2302.78$2303.80$2302.78$2303.80200$2307.844973
1623942540$2302.51$2302.51$2302.51$2302.51100$2307.813379
1623942660$2301.40$2301.40$2297.52$2297.52300$2307.628902
1623942780$2291.74$2296.87$2291.74$2296.87300$2307.447549
1623942840$2296.96$2296.96$2296.96$2296.96100$2307.387395
1623942900$2297.36$2298.39$2297.36$2297.83419$2307.121853
1623942960$2300.975$2300.975$2300.975$2300.975100$2307.121036
1623943020$2302.47$2302.47$2302.47$2302.47100$2307.0493
1623943080$2298.19$2298.19$2298.19$2298.19100$2307.057952
1623943200$2300.90$2300.90$2298.03$2298.03300$2306.9418
1623943320$2298.00$2298.00$2298.00$2298.00100$2306.886575
1623943440$2299.85$2299.85$2299.85$2299.85100$2306.857075
1623943500$2298.31$2298.31$2298.31$2298.31100$2306.813712
1623943560$2300.26$2301.09$2300.26$2300.85600$2306.622327
1623943680$2302.805$2302.9636$2300.291$2300.291705$2306.478737
1623943740$2303.15$2304.49$2303.15$2304.49200$2306.453579
1623943860$2304.55$2304.55$2304.55$2304.55100$2306.432062
1623943920$2305.83$2305.83$2305.77$2305.77200$2306.445746
1623943980$2309.94$2311.13$2309.88$2310.24700$2306.596517
1623944040$2310.26$2310.26$2309.665$2309.665300$2306.615808
1623944280$2308.31$2308.31$2308.31$2308.31100$2306.62386
1623944340$2308.86$2310.36$2307.89$2310.36300$2306.651198
1623944580$2312.95$2312.95$2312.95$2312.95100$2306.678692
1623944820$2311.88$2311.88$2311.88$2311.88100$2306.709151
1623944880$2309.24$2309.24$2307.93$2307.93200$2306.719023
1623944940$2305.74$2305.74$2305.74$2305.74100$2306.711671
1623945000$2304.73$2304.73$2302.39$2302.39300$2306.668174
1623945060$2304.58$2304.58$2304.58$2304.58100$2306.658316
1623945120$2303.20$2303.20$2303.20$2303.20100$2306.629668
1623945300$2301.225$2303.0073$2293.31$2293.312,900$2306.011532
1623945360$2295.875$2299.45$2292.34$2293.732,128$2305.259094
1623945420$2292.50$2297.63$2292.49$2297.63300$2305.185932
1623945480$2297.63$2297.63$2297.63$2297.63100$2305.172978
1623945720$2296.57$2296.57$2294.825$2294.825400$2305.048733
1623945780$2294.885$2294.885$2294.885$2294.885100$2305.013687
1623945840$2294.27$2294.27$2294.27$2294.27100$2304.957886
1623945960$2292.29$2292.29$2292.29$2292.29100$2304.905485
1623946020$2290.11$2290.11$2290.11$2290.11100$2304.844684
1623946080$2288.36$2288.36$2287.45$2287.45200$2304.685326
1623946140$2288.95$2288.95$2288.95$2288.95100$2304.71816
1623946260$2289.625$2291.765$2289.625$2291.43300$2304.564266
1623946320$2291.56$2293.68$2291.56$2291.79563$2304.348918
1623946380$2295.415$2295.415$2295.415$2295.415100$2304.318874
1623946440$2293.48$2293.48$2293.48$2293.48200$2304.257674
1623946680$2288.6811$2288.6811$2288.6811$2288.6811100$2304.214985
1623946740$2289.01$2289.48$2288.95$2289.48400$2304.023665
1623946800$2289.16$2289.16$2288.56$2288.56200$2303.928171
1623946860$2288.73$2288.73$2288.695$2288.695200$2303.831467
1623946920$2290.41$2295.7999$2290.41$2295.7999900$2303.574763
1623946980$2292.49$2293.70$2289.73$2289.73406$2303.427487
1623947040$2291.325$2291.325$2291.325$2291.325100$2303.396516
1623947100$2291.345$2291.345$2290.04$2291.135600$2303.176206
1623947160$2291.38$2291.59$2290.36$2290.42700$2302.936609
1623947340$2292.95$2293.655$2292.95$2293.655300$2302.825944
1623947400$2292.00$2294.27$2291.40$2294.271,000$2302.555016
1623947460$2292.215$2292.215$2292.215$2292.215100$2302.528037
1623947520$2293.23$2293.23$2293.23$2293.23100$2302.491038
1623947580$2293.30$2293.30$2292.35$2292.35200$2302.448842
1623947640$2296.2425$2296.705$2294.035$2295.342,212$2302.048439
1623947760$2294.79$2295.305$2294.79$2295.29500$2301.95903
1623947820$2296.35$2296.35$2296.205$2296.205200$2301.933945
1623947880$2297.105$2297.34$2297.105$2297.34200$2301.915985
1623948060$2297.83$2297.83$2297.83$2297.83100$2301.905329
1623948120$2297.63$2297.63$2297.63$2297.63100$2301.887491
1623948180$2296.905$2297.79$2296.90$2296.90835$2301.789999
1623948720$2297.60$2297.60$2297.60$2297.60100$2301.78011
1623948780$2299.22$2299.22$2299.22$2299.22100$2301.775903
1623948960$2298.98$2298.98$2298.98$2298.98100$2301.771788
1623949020$2298.875$2298.875$2298.75$2298.75300$2301.748972
1623949080$2297.745$2298.455$2297.745$2298.455300$2301.724031
1623949320$2300.26$2300.26$2300.26$2300.26100$2301.720214
1623949380$2302.045$2302.045$2302.045$2302.045100$2301.722097
1623949440$2301.35$2301.35$2301.20$2301.20200$2301.718871
1623949560$2301.60$2303.45$2301.60$2303.45200$2301.725491
1623950040$2304.49$2304.49$2304.49$2304.49359$2301.747245
1623950220$2305.98$2307.41$2305.98$2306.06300$2301.783845
1623950580$2305.06$2306.22$2305.06$2305.06716$2301.849532
1623950640$2305.06$2306.32$2305.06$2305.74300$2301.874584
1623950700$2304.69$2304.69$2304.51$2304.51400$2301.895065
1623950760$2304.69$2304.69$2304.69$2304.69100$2301.901282
1623950820$2304.31$2304.37$2302.915$2302.915400$2301.916786
1623950880$2303.23$2303.25$2303.23$2303.25200$2301.927621
1623951000$2306.875$2306.875$2306.875$2306.875100$2301.937462
1623951120$2305.33$2306.54$2305.145$2306.54600$2301.981839
1623951240$2305.285$2307.56$2305.285$2307.562,055$2302.163923
1623951300$2309.08$2309.08$2309.08$2309.08100$2302.146403
1623951360$2307.855$2307.855$2307.855$2307.855100$2302.159187
1623951420$2308.315$2309.92$2308.315$2309.55600$2302.254156
1623952020$2314.00$2314.00$2314.00$2314.00164$2302.284077
1623952200$2315.58$2315.58$2315.58$2315.58100$2302.329267
1623952260$2315.78$2315.78$2315.03$2315.03320$2302.394524
1623952320$2313.1366$2313.531$2312.6216$2313.00480$2302.494489
1623952380$2313.00$2313.0166$2312.9966$2313.0166479$2302.596442
1623952440$2312.6216$2312.6216$2309.57$2309.94320$2302.647951
1623952500$2309.80$2309.80$2309.80$2309.80100$2302.662266
1623952560$2309.585$2309.81$2309.585$2309.812,788$2303.033926
1623952620$2309.84$2309.84$2309.67$2309.67200$2303.058073
1623952920$2306.755$2306.755$2306.755$2306.755100$2303.064968
1623952980$2306.10$2306.10$2306.10$2306.10100$2303.079274
1623953100$2307.86$2307.86$2307.86$2307.86100$2303.081412
1623953220$2306.56$2307.16$2306.56$2307.16262$2303.098211
1623953400$2305.34$2305.34$2305.34$2305.34100$2303.108768
1623953460$2308.26$2308.26$2307.70$2307.70200$2303.120465
1623953580$2308.59$2308.59$2308.59$2308.59100$2303.135574
1623953760$2307.15$2307.15$2301.41$2302.20300$2303.132031
1623953880$2303.07$2303.07$2302.35$2302.35300$2303.127741
1623954000$2301.37$2301.43$2300.00$2300.00300$2303.113753
1623954060$2301.555$2301.74$2301.555$2301.74200$2303.111631
1623954240$2301.14$2301.14$2301.14$2301.14100$2303.108509
1623954360$2301.46$2301.46$2301.46$2301.46100$2303.104561
1623954420$2301.11$2301.11$2301.11$2301.11100$2303.101126
1623954600$2301.87$2302.20$2301.51$2301.51400$2303.093028
1623954720$2300.15$2300.15$2300.15$2300.15100$2303.085832
1623954780$2300.24$2300.24$2300.24$2300.24100$2303.080701
1623954840$2300.555$2300.555$2300.555$2300.555100$2303.078362
1623955020$2300.32$2300.32$2300.32$2300.32100$2303.073618
1623955080$2298.89$2298.89$2298.89$2298.89100$2303.063649
1623955200$2297.30$2299.34$2297.30$2299.34200$2303.04925
1623955260$2299.37$2299.37$2299.37$2299.37100$2303.037615
1623955440$2299.81$2299.81$2299.81$2299.81100$2303.037283
1623955500$2301.0757$2301.0757$2301.0757$2301.0757173$2303.030997
1623955560$2299.56$2300.23$2299.56$2300.23200$2303.02055
1623955980$2297.67$2297.67$2297.67$2297.67100$2303.010882
1623956100$2300.36$2300.36$2300.21$2300.21200$2303.001803
1623956220$2302.88$2302.88$2301.665$2302.87400$2302.998589
1623956280$2302.87$2306.33$2301.855$2301.855342$2303.004556
1623956340$2302.45$2302.45$2302.45$2302.45100$2303.00326
1623956400$2298.61$2298.61$2298.61$2298.61100$2302.994715
1623956460$2299.51$2299.51$2299.51$2299.51100$2302.99009
1623956640$2299.545$2299.545$2299.545$2299.545100$2302.982685
1623956940$2301.235$2301.235$2301.235$2301.235100$2302.981106
1623957000$2301.00$2301.00$2300.78$2300.78300$2302.970528
1623957060$2301.87$2301.88$2301.87$2301.88300$2302.964825
1623957180$2302.35$2302.64$2301.61$2302.64400$2302.960255
1623957240$2304.54$2304.54$2304.54$2304.54100$2302.962999
1623957360$2302.70$2302.70$2302.70$2302.70100$2302.962416
1623957420$2301.95$2301.95$2301.95$2301.95100$2302.9605
1623957540$2301.97$2301.97$2301.97$2301.97100$2302.958807
1623957660$2300.66$2300.66$2299.04$2299.04200$2302.948542
1623957720$2297.72$2297.72$2297.72$2297.72100$2302.939983
1623957840$2300.015$2300.015$2300.015$2300.015100$2302.934478
1623957900$2301.47$2301.47$2301.47$2301.47100$2302.931197
1623958080$2302.19$2302.255$2302.19$2302.255200$2302.930656
1623958140$2302.26$2302.26$2301.55$2301.55300$2302.924579
1623958200$2302.62$2302.69$2301.76$2301.76300$2302.921094
1623958380$2300.19$2300.89$2300.00$2300.00300$2302.910205
1623958680$2300.41$2300.41$2298.61$2298.61400$2302.888762
1623958920$2300.355$2300.60$2300.1225$2300.1225300$2302.868913
1623958980$2298.16$2298.16$2298.16$2298.16100$2302.855193
1623959040$2298.853$2298.853$2298.853$2298.853100$2302.864252
1623959100$2298.135$2298.135$2298.135$2298.135100$2302.856066
1623959160$2298.06$2300.05$2298.06$2300.001,402$2302.784417
1623959220$2301.245$2301.245$2301.245$2301.245300$2302.779361
1623959280$2301.72$2302.24$2301.15$2301.18400$2302.768117
1623959340$2300.01$2300.855$2300.00$2300.001,000$2302.725396
1623959400$2300.9725$2303.88$2300.00$2300.002,210$2302.682401
1623959460$2300.49$2300.49$2299.245$2299.245400$2302.678493
1623959520$2297.61$2297.61$2296.29$2296.29700$2302.613514
1623959580$2296.30$2296.43$2294.10$2294.10600$2302.56241
1623959640$2294.715$2295.20$2291.86$2292.262,500$2302.250529
1623959700$2292.76$2292.76$2290.53$2290.561,600$2302.002668
1623959760$2290.57$2290.57$2287.59$2289.795800$2301.866785
1623959820$2288.17$2291.385$2288.165$2290.821,800$2301.582859
1623959880$2291.64$2295.295$2290.50$2294.008,106$2300.810298
1623959940$2294.00$2297.30$2293.33$2294.005,278$2300.487352
1623960000$2294.00$2294.00$2294.00$2294.0021,621$2299.220465
1623960060$2294.70$2294.70$2294.70$2294.70100$2299.225748
1623960120$2294.00$2294.00$2294.00$2294.001,202$2299.198202
1623960360$2294.00$2294.00$2294.00$2294.00194$2299.192708
1623962640$2294.00$2294.00$2294.00$2294.00799$2299.212014
1623964200$2294.00$2294.00$2294.00$2294.001,410$2299.201342