BKNG Historical Intraday Prices
One-Minute OHLCV Data From June 23, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1624455000 | $2251.04 | $2254.93 | $2251.04 | $2254.93 | 1,811 | $2251.398681 |
| 1624455120 | $2254.91 | $2254.91 | $2250.37 | $2250.37 | 300 | $2251.412522 |
| 1624455180 | $2248.58 | $2248.58 | $2248.58 | $2248.58 | 100 | $2250.958554 |
| 1624455300 | $2257.81 | $2257.81 | $2250.81 | $2250.81 | 350 | $2251.753602 |
| 1624455420 | $2252.155 | $2252.155 | $2252.155 | $2252.155 | 100 | $2251.97262 |
| 1624455540 | $2252.76 | $2252.76 | $2252.76 | $2252.76 | 100 | $2251.971967 |
| 1624455720 | $2252.76 | $2254.285 | $2251.145 | $2251.37 | 1,331 | $2252.166576 |
| 1624455780 | $2255.37 | $2256.97 | $2254.27 | $2256.97 | 300 | $2252.496446 |
| 1624455840 | $2254.99 | $2254.99 | $2254.99 | $2254.99 | 100 | $2252.455285 |
| 1624456020 | $2256.91 | $2258.27 | $2255.29 | $2256.11 | 800 | $2253.087568 |
| 1624456080 | $2256.42 | $2256.42 | $2251.385 | $2254.49 | 1,990 | $2252.853679 |
| 1624456260 | $2257.32 | $2257.32 | $2254.76 | $2254.76 | 200 | $2252.962793 |
| 1624456320 | $2256.315 | $2256.315 | $2256.315 | $2256.315 | 100 | $2253.050442 |
| 1624456440 | $2260.485 | $2261.03 | $2259.99 | $2261.03 | 300 | $2253.303273 |
| 1624456500 | $2258.638 | $2258.638 | $2258.638 | $2258.638 | 100 | $2253.348963 |
| 1624456740 | $2260.00 | $2260.00 | $2260.00 | $2260.00 | 100 | $2253.473585 |
| 1624456860 | $2259.69 | $2260.69 | $2259.69 | $2260.69 | 200 | $2253.636414 |
| 1624456920 | $2258.71 | $2258.88 | $2258.71 | $2258.88 | 200 | $2253.746325 |
| 1624457220 | $2257.71 | $2257.71 | $2257.71 | $2257.71 | 100 | $2254.144027 |
| 1624457280 | $2258.15 | $2258.15 | $2257.89 | $2257.89 | 200 | $2254.245634 |
| 1624457460 | $2258.75 | $2258.75 | $2258.75 | $2258.75 | 100 | $2253.949205 |
| 1624457580 | $2258.69 | $2258.69 | $2256.07 | $2256.07 | 500 | $2254.066634 |
| 1624457640 | $2255.47 | $2255.47 | $2255.47 | $2255.47 | 100 | $2254.105288 |
| 1624457880 | $2256.0973 | $2256.0973 | $2256.0973 | $2256.0973 | 100 | $2254.107483 |
| 1624457940 | $2257.025 | $2258.71 | $2256.29 | $2256.29 | 400 | $2254.241548 |
| 1624458000 | $2255.85 | $2256.00 | $2255.85 | $2256.00 | 200 | $2254.272843 |
| 1624458060 | $2255.22 | $2255.22 | $2255.00 | $2255.00 | 211 | $2254.292958 |
| 1624458180 | $2254.85 | $2254.85 | $2254.85 | $2254.85 | 200 | $2254.298917 |
| 1624458300 | $2254.94 | $2254.94 | $2254.94 | $2254.94 | 100 | $2254.308263 |
| 1624458420 | $2255.585 | $2255.585 | $2255.585 | $2255.585 | 108 | $2254.316878 |
| 1624458480 | $2255.585 | $2255.585 | $2253.86 | $2253.86 | 200 | $2254.322202 |
| 1624458540 | $2254.58 | $2254.58 | $2254.565 | $2254.565 | 200 | $2254.326446 |
| 1624458660 | $2250.0325 | $2250.0325 | $2250.0325 | $2250.0325 | 100 | $2254.29143 |
| 1624459020 | $2249.63 | $2249.63 | $2248.16 | $2248.16 | 725 | $2253.911889 |
| 1624459140 | $2246.40 | $2247.53 | $2242.28 | $2246.45 | 1,660 | $2252.866728 |
| 1624459200 | $2247.18 | $2248.14 | $2247.18 | $2248.14 | 2,112 | $2252.145249 |
| 1624459260 | $2246.89 | $2246.89 | $2246.89 | $2246.89 | 100 | $2252.1073 |
| 1624459320 | $2246.63 | $2246.73 | $2245.32 | $2246.73 | 400 | $2251.961912 |
| 1624459620 | $2246.67 | $2246.67 | $2246.67 | $2246.67 | 100 | $2251.927507 |
| 1624459740 | $2246.445 | $2246.50 | $2246.445 | $2246.50 | 200 | $2251.863571 |
| 1624459860 | $2243.8801 | $2243.8801 | $2243.8801 | $2243.8801 | 100 | $2251.810531 |
| 1624460400 | $2250.00 | $2250.00 | $2250.00 | $2250.00 | 100 | $2251.79887 |
| 1624460460 | $2249.99 | $2251.95 | $2249.99 | $2251.95 | 200 | $2251.767459 |
| 1624460580 | $2249.575 | $2249.575 | $2249.575 | $2249.575 | 100 | $2251.780626 |
| 1624460700 | $2250.12 | $2250.12 | $2250.12 | $2250.12 | 100 | $2251.767952 |
| 1624460760 | $2250.12 | $2250.12 | $2250.12 | $2250.12 | 100 | $2251.762957 |
| 1624460820 | $2248.97 | $2248.97 | $2248.97 | $2248.97 | 100 | $2251.735541 |
| 1624460880 | $2250.18 | $2250.18 | $2250.12 | $2250.12 | 400 | $2251.711122 |
| 1624460940 | $2248.745 | $2248.745 | $2248.745 | $2248.745 | 100 | $2251.671254 |
| 1624461060 | $2248.53 | $2249.36 | $2248.53 | $2249.36 | 200 | $2251.649779 |
| 1624461120 | $2249.81 | $2249.81 | $2249.81 | $2249.81 | 900 | $2251.575646 |
| 1624461180 | $2250.12 | $2250.12 | $2250.12 | $2250.12 | 100 | $2251.567633 |
| 1624461420 | $2250.21 | $2250.21 | $2249.235 | $2249.235 | 400 | $2251.533199 |
| 1624461540 | $2250.51 | $2250.51 | $2250.51 | $2250.51 | 100 | $2251.522731 |
| 1624461600 | $2249.49 | $2249.49 | $2249.49 | $2249.49 | 100 | $2251.5185 |
| 1624461660 | $2249.46 | $2249.46 | $2249.46 | $2249.46 | 100 | $2251.507928 |
| 1624462080 | $2246.445 | $2247.03 | $2246.445 | $2247.03 | 300 | $2251.43656 |
| 1624462260 | $2247.13 | $2247.20 | $2245.61 | $2247.20 | 600 | $2251.286253 |
| 1624462320 | $2246.13 | $2246.13 | $2246.13 | $2246.13 | 100 | $2251.25799 |
| 1624462380 | $2245.87 | $2245.87 | $2245.87 | $2245.87 | 100 | $2251.19489 |
| 1624462560 | $2243.01 | $2244.15 | $2243.01 | $2244.15 | 200 | $2251.163577 |
| 1624462620 | $2244.165 | $2245.29 | $2244.165 | $2245.29 | 200 | $2251.089683 |
| 1624462680 | $2245.29 | $2245.29 | $2243.77 | $2243.77 | 200 | $2251.023092 |
| 1624462740 | $2244.76 | $2244.76 | $2244.76 | $2244.76 | 100 | $2251.008128 |
| 1624462800 | $2243.52 | $2243.52 | $2243.52 | $2243.52 | 200 | $2250.943702 |
| 1624462860 | $2245.2361 | $2245.2361 | $2241.72 | $2241.72 | 375 | $2250.80447 |
| 1624462920 | $2241.63 | $2241.94 | $2239.04 | $2239.80 | 949 | $2250.369508 |
| 1624463340 | $2242.43 | $2242.43 | $2242.43 | $2242.43 | 100 | $2250.335499 |
| 1624463400 | $2243.685 | $2243.685 | $2243.35 | $2243.35 | 200 | $2250.277862 |
| 1624463460 | $2243.475 | $2243.475 | $2243.475 | $2243.475 | 100 | $2250.246766 |
| 1624463520 | $2244.79 | $2247.72 | $2244.79 | $2247.72 | 300 | $2250.195227 |
| 1624463580 | $2243.91 | $2243.91 | $2243.91 | $2243.91 | 100 | $2250.175812 |
| 1624464060 | $2244.94 | $2244.94 | $2243.70 | $2243.70 | 200 | $2250.127301 |
| 1624464240 | $2247.00 | $2248.73 | $2247.00 | $2248.73 | 200 | $2250.102295 |
| 1624464300 | $2245.15 | $2245.15 | $2245.15 | $2245.15 | 100 | $2250.067376 |
| 1624464480 | $2243.5775 | $2245.87 | $2243.5775 | $2245.87 | 200 | $2250.035086 |
| 1624464960 | $2244.81 | $2245.15 | $2244.59 | $2244.59 | 300 | $2249.982473 |
| 1624465260 | $2243.58 | $2244.19 | $2243.58 | $2244.19 | 200 | $2249.933736 |
| 1624465560 | $2241.05 | $2241.05 | $2241.05 | $2241.05 | 100 | $2249.898391 |
| 1624465680 | $2243.44 | $2243.44 | $2243.44 | $2243.44 | 100 | $2249.87293 |
| 1624465980 | $2241.18 | $2241.49 | $2241.07 | $2241.49 | 700 | $2249.616237 |
| 1624466100 | $2241.36 | $2241.36 | $2240.89 | $2240.89 | 200 | $2249.564639 |
| 1624466220 | $2240.16 | $2240.16 | $2240.16 | $2240.16 | 200 | $2249.486692 |
| 1624466280 | $2237.57 | $2237.57 | $2237.57 | $2237.57 | 100 | $2249.418908 |
| 1624466400 | $2234.62 | $2234.62 | $2233.23 | $2233.23 | 200 | $2249.345805 |
| 1624466460 | $2233.44 | $2233.44 | $2233.44 | $2233.44 | 100 | $2249.243269 |
| 1624466520 | $2233.25 | $2235.43 | $2232.73 | $2232.73 | 600 | $2248.960383 |
| 1624466640 | $2236.54 | $2236.87 | $2236.54 | $2236.87 | 200 | $2248.873512 |
| 1624466700 | $2236.175 | $2236.175 | $2236.175 | $2236.175 | 100 | $2248.828537 |
| 1624466760 | $2238.56 | $2238.56 | $2236.93 | $2237.81 | 500 | $2248.593716 |
| 1624466820 | $2233.52 | $2233.52 | $2233.50 | $2233.50 | 200 | $2248.524572 |
| 1624466940 | $2234.63 | $2234.63 | $2234.23 | $2234.23 | 200 | $2248.385567 |
| 1624467120 | $2237.07 | $2237.76 | $2236.33 | $2236.33 | 500 | $2248.233576 |
| 1624467180 | $2237.80 | $2238.00 | $2237.80 | $2238.00 | 200 | $2248.16785 |
| 1624467360 | $2239.98 | $2239.98 | $2238.41 | $2238.41 | 200 | $2248.105593 |
| 1624467540 | $2241.67 | $2241.67 | $2241.67 | $2241.67 | 100 | $2248.052989 |
| 1624467660 | $2239.35 | $2239.35 | $2239.35 | $2239.35 | 100 | $2248.044673 |
| 1624467840 | $2237.825 | $2237.825 | $2237.825 | $2237.825 | 100 | $2248.015732 |
| 1624467900 | $2240.17 | $2241.75 | $2240.17 | $2241.75 | 200 | $2247.968868 |
| 1624468020 | $2239.32 | $2239.32 | $2239.32 | $2239.32 | 100 | $2247.938996 |
| 1624468140 | $2239.53 | $2239.53 | $2239.53 | $2239.53 | 100 | $2247.903879 |
| 1624468320 | $2240.115 | $2240.115 | $2240.115 | $2240.115 | 100 | $2247.885831 |
| 1624468380 | $2239.95 | $2239.95 | $2239.68 | $2239.68 | 200 | $2247.813949 |
| 1624468440 | $2239.53 | $2240.06 | $2238.75 | $2240.06 | 300 | $2247.755641 |
| 1624468560 | $2239.84 | $2239.84 | $2238.3316 | $2238.3316 | 370 | $2247.631534 |
| 1624468800 | $2238.89 | $2239.645 | $2238.89 | $2239.645 | 300 | $2247.570166 |
| 1624468860 | $2238.81 | $2238.81 | $2238.81 | $2238.81 | 100 | $2247.533115 |
| 1624468920 | $2240.4399 | $2241.81 | $2240.4399 | $2241.81 | 300 | $2247.471745 |
| 1624468980 | $2241.62 | $2241.62 | $2241.62 | $2241.62 | 100 | $2247.456073 |
| 1624469340 | $2241.84 | $2241.84 | $2241.84 | $2241.84 | 100 | $2247.444627 |
| 1624469520 | $2242.37 | $2242.37 | $2241.635 | $2241.645 | 300 | $2247.377855 |
| 1624469580 | $2241.30 | $2241.30 | $2240.75 | $2240.75 | 200 | $2247.337281 |
| 1624469700 | $2241.155 | $2241.155 | $2241.155 | $2241.155 | 100 | $2247.329417 |
| 1624469880 | $2241.01 | $2241.01 | $2241.01 | $2241.01 | 100 | $2247.306385 |
| 1624470060 | $2241.44 | $2241.44 | $2241.21 | $2241.21 | 200 | $2247.280569 |
| 1624470240 | $2241.90 | $2242.43 | $2241.90 | $2242.43 | 200 | $2247.223019 |
| 1624470300 | $2243.26 | $2243.26 | $2243.26 | $2243.26 | 133 | $2247.233622 |
| 1624470360 | $2243.88 | $2246.205 | $2243.88 | $2246.205 | 200 | $2247.221318 |
| 1624470420 | $2244.72 | $2244.72 | $2244.72 | $2244.72 | 100 | $2247.213912 |
| 1624470480 | $2244.42 | $2244.42 | $2244.41 | $2244.41 | 200 | $2247.194464 |
| 1624470960 | $2245.70 | $2245.70 | $2245.70 | $2245.70 | 100 | $2247.193191 |
| 1624471020 | $2245.59 | $2245.59 | $2243.2084 | $2244.635 | 314 | $2247.163795 |
| 1624471140 | $2245.63 | $2245.63 | $2245.63 | $2245.63 | 100 | $2247.162333 |
| 1624471260 | $2244.52 | $2244.9253 | $2243.25 | $2244.9253 | 1,400 | $2247.057468 |
| 1624471380 | $2245.57 | $2245.57 | $2245.57 | $2245.57 | 100 | $2247.058935 |
| 1624471500 | $2245.61 | $2245.61 | $2245.61 | $2245.61 | 100 | $2247.056565 |
| 1624472460 | $2245.95 | $2247.03 | $2245.95 | $2246.715 | 300 | $2247.051885 |
| 1624472640 | $2245.46 | $2245.46 | $2245.46 | $2245.46 | 100 | $2247.048096 |
| 1624472700 | $2247.03 | $2247.03 | $2247.03 | $2247.03 | 100 | $2247.048083 |
| 1624472760 | $2246.89 | $2247.00 | $2246.89 | $2247.00 | 200 | $2247.04774 |
| 1624473000 | $2248.84 | $2248.84 | $2248.84 | $2248.84 | 100 | $2247.05246 |
| 1624473120 | $2248.00 | $2250.765 | $2248.00 | $2250.765 | 922 | $2247.118686 |
| 1624473300 | $2251.58 | $2251.58 | $2251.57 | $2251.57 | 200 | $2247.157423 |
| 1624473360 | $2250.29 | $2250.35 | $2250.29 | $2250.35 | 200 | $2247.159543 |
| 1624473600 | $2249.41 | $2249.41 | $2249.41 | $2249.41 | 100 | $2247.16934 |
| 1624473960 | $2247.325 | $2247.325 | $2247.325 | $2247.325 | 100 | $2247.166093 |
| 1624474020 | $2248.995 | $2248.995 | $2248.995 | $2248.995 | 100 | $2247.170077 |
| 1624474560 | $2248.09 | $2248.09 | $2248.09 | $2248.09 | 100 | $2247.173125 |
| 1624474740 | $2247.70 | $2247.70 | $2247.64 | $2247.64 | 200 | $2247.17492 |
| 1624474860 | $2248.74 | $2250.025 | $2248.71 | $2250.025 | 300 | $2247.191587 |
| 1624475040 | $2248.77 | $2248.77 | $2248.77 | $2248.77 | 100 | $2247.194955 |
| 1624475460 | $2249.56 | $2249.56 | $2249.00 | $2249.00 | 300 | $2247.211854 |
| 1624475700 | $2250.215 | $2250.215 | $2250.215 | $2250.215 | 100 | $2247.21947 |
| 1624475940 | $2250.33 | $2250.33 | $2250.33 | $2250.33 | 100 | $2247.231048 |
| 1624476360 | $2251.78 | $2251.78 | $2251.78 | $2251.78 | 100 | $2247.238916 |
| 1624476540 | $2253.845 | $2253.845 | $2253.845 | $2253.845 | 100 | $2247.259798 |
| 1624476720 | $2253.39 | $2253.39 | $2253.39 | $2253.39 | 100 | $2247.282085 |
| 1624476900 | $2252.62 | $2253.195 | $2252.62 | $2253.195 | 200 | $2247.303588 |
| 1624476960 | $2251.97 | $2251.97 | $2250.485 | $2250.485 | 300 | $2247.325805 |
| 1624477020 | $2250.81 | $2250.81 | $2250.81 | $2250.81 | 100 | $2247.335001 |
| 1624477080 | $2250.41 | $2250.41 | $2248.05 | $2248.05 | 400 | $2247.349992 |
| 1624477140 | $2248.05 | $2248.05 | $2248.05 | $2248.05 | 100 | $2247.351665 |
| 1624477200 | $2249.89 | $2249.89 | $2249.89 | $2249.89 | 100 | $2247.365803 |
| 1624477380 | $2248.81 | $2248.81 | $2248.81 | $2248.81 | 100 | $2247.361388 |
| 1624477500 | $2248.56 | $2248.56 | $2248.56 | $2248.56 | 100 | $2247.365942 |
| 1624477680 | $2247.93 | $2249.23 | $2247.89 | $2249.23 | 500 | $2247.382941 |
| 1624477740 | $2247.87 | $2247.87 | $2247.32 | $2247.32 | 200 | $2247.374099 |
| 1624477860 | $2247.90 | $2247.93 | $2247.90 | $2247.93 | 200 | $2247.376868 |
| 1624477920 | $2246.445 | $2246.445 | $2246.445 | $2246.445 | 100 | $2247.376267 |
| 1624477980 | $2247.08 | $2247.08 | $2246.825 | $2246.825 | 200 | $2247.372519 |
| 1624478040 | $2246.825 | $2248.11 | $2246.825 | $2248.11 | 200 | $2247.376135 |
| 1624478100 | $2248.71 | $2250.195 | $2248.71 | $2249.52 | 500 | $2247.404707 |
| 1624478160 | $2249.77 | $2249.77 | $2248.295 | $2248.295 | 600 | $2247.425507 |
| 1624478220 | $2250.915 | $2250.915 | $2248.55 | $2248.55 | 660 | $2247.449577 |
| 1624478280 | $2248.16 | $2249.03 | $2247.10 | $2249.03 | 500 | $2247.458825 |
| 1624478340 | $2248.25 | $2248.25 | $2245.42 | $2246.33 | 3,280 | $2247.406568 |
| 1624478400 | $2246.28 | $2246.28 | $2246.28 | $2246.28 | 15,076 | $2247.104381 |
| 1624478460 | $2246.28 | $2246.28 | $2246.28 | $2246.28 | 1,034 | $2247.099159 |
| 1624478520 | $2246.28 | $2246.28 | $2246.28 | $2246.28 | 108 | $2247.098103 |
| 1624478640 | $2246.00 | $2246.00 | $2246.00 | $2246.00 | 100 | $2247.097422 |
| 1624487700 | $2246.28 | $2246.28 | $2246.28 | $2246.28 | 558 | $2247.139287 |