BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 29, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1624965720$2200.00$2200.00$2200.00$2200.00100$2200.143567
1624973400$2192.32$2192.505$2180.96$2180.966,503$2190.941812
1624973460$2182.29$2187.15$2181.805$2187.05800$2190.570287
1624973520$2187.845$2196.50$2186.36$2193.9255,048$2191.581217
1624973580$2196.4212$2196.4212$2190.255$2190.255500$2191.635257
1624973640$2190.835$2194.635$2190.835$2194.6353,600$2192.283919
1624973700$2191.15$2193.03$2189.205$2191.4451,050$2192.223885
1624973760$2190.09$2190.09$2190.09$2190.09100$2192.181527
1624973820$2194.79$2194.79$2193.07$2193.205300$2192.231311
1624974000$2186.505$2187.88$2185.00$2187.881,100$2191.844741
1624974060$2185.81$2185.81$2183.75$2183.941,100$2191.436504
1624974120$2183.76$2183.76$2182.3133$2182.4549503$2191.200258
1624974180$2181.735$2181.735$2180.52$2180.52204$2190.988007
1624974240$2175.905$2178.00$2175.32$2178.00300$2190.950744
1624974300$2179.685$2181.055$2179.685$2180.92500$2190.698409
1624974360$2178.575$2181.15$2178.19$2180.12800$2190.216728
1624974420$2180.34$2180.72$2179.515$2179.515347$2190.107905
1624974480$2179.905$2179.905$2178.00$2178.77950$2189.70108
1624974540$2178.46$2178.46$2177.00$2177.00300$2189.466144
1624974600$2176.00$2176.00$2176.00$2176.00200$2189.234222
1624974660$2176.61$2176.61$2171.01$2172.001,710$2188.470557
1624974720$2170.185$2173.68$2170.185$2173.68400$2188.111472
1624974780$2173.93$2175.375$2173.93$2175.375200$2188.117012
1624974840$2176.1601$2176.1601$2170.71$2170.711,049$2187.504814
1624974900$2170.00$2170.00$2165.9001$2165.9001400$2187.266495
1624974960$2168.33$2168.33$2168.33$2168.33100$2187.167554
1624975020$2167.099$2172.25$2167.099$2172.25607$2186.785992
1624975080$2172.60$2175.00$2171.405$2171.405600$2186.487935
1624975140$2172.65$2174.79$2172.65$2174.1252,158$2185.632428
1624975200$2175.03$2178.67$2172.0375$2177.763,653$2184.518754
1624975260$2176.73$2179.53$2176.46$2179.39987$2184.404098
1624975320$2179.12$2179.12$2176.20$2176.201,691$2184.076493
1624975380$2176.215$2176.215$2176.215$2176.215100$2184.042287
1624975440$2178.33$2179.16$2175.18$2177.9651,300$2183.844396
1624975500$2177.96$2177.96$2177.96$2177.96108$2183.825335
1624975560$2178.87$2179.98$2177.92$2179.982,200$2183.544939
1624975620$2180.24$2181.18$2180.24$2181.06500$2183.515092
1624975680$2181.79$2183.63$2180.78$2181.761,600$2183.465423
1624975740$2183.73$2183.73$2179.30$2183.00700$2183.443908
1624975800$2180.79$2180.79$2180.79$2180.79200$2183.427134
1624975860$2182.355$2184.13$2181.63$2184.131,016$2183.426582
1624975920$2185.26$2185.26$2185.26$2185.26100$2183.429191
1624975980$2185.84$2187.78$2185.61$2187.781,100$2183.503551
1624976040$2188.51$2188.51$2188.51$2188.51150$2183.52473
1624976100$2189.56$2189.56$2185.01$2185.011,300$2183.653374
1624976280$2184.42$2185.72$2182.72$2185.02710$2183.669923
1624976340$2185.00$2186.20$2185.00$2186.20200$2183.677719
1624976400$2186.20$2186.205$2185.01$2185.011,300$2183.723935
1624976460$2184.605$2184.605$2184.605$2184.605100$2183.720298
1624976520$2182.21$2183.035$2182.21$2183.035400$2183.707075
1624976580$2181.90$2181.90$2181.90$2181.90200$2183.699705
1624976700$2183.73$2185.58$2183.73$2185.58300$2183.718259
1624976760$2186.74$2187.34$2184.16$2184.16500$2183.727562
1624976820$2183.87$2183.87$2183.03$2183.03400$2183.726289
1624977000$2182.60$2182.60$2182.60$2182.60200$2183.723949
1624977060$2182.60$2182.60$2182.60$2182.60200$2183.715406
1624977120$2182.225$2182.23$2182.225$2182.23200$2183.710734
1624977180$2181.735$2181.735$2181.735$2181.735100$2183.707882
1624977240$2181.735$2183.48$2180.22$2181.3151,200$2183.67417
1624977360$2180.23$2181.44$2179.13$2180.03833$2183.617378
1624977420$2180.03$2180.89$2180.00$2180.03600$2183.581328
1624977480$2180.00$2181.30$2179.145$2180.424,600$2183.253617
1624977540$2181.80$2184.44$2181.80$2183.09650$2183.254747
1624977660$2182.96$2182.96$2182.96$2182.96100$2183.246685
1624977840$2182.94$2183.00$2182.55$2182.55700$2183.25059
1624978020$2182.56$2183.00$2182.35$2182.645900$2183.242192
1624978080$2182.825$2183.00$2182.75$2183.001,371$2183.235742
1624978140$2183.78$2190.11$2183.78$2190.11800$2183.306421
1624978260$2187.02$2188.8375$2187.02$2188.8375200$2183.312773
1624978320$2187.56$2187.56$2187.37$2187.37200$2183.326308
1624978440$2186.24$2186.24$2186.24$2186.24200$2183.352553
1624978500$2184.285$2184.285$2184.285$2184.285100$2183.333909
1624978560$2184.285$2184.285$2184.285$2184.285200$2183.336594
1624978680$2184.78$2184.78$2184.78$2184.78100$2183.340221
1624978740$2184.00$2184.00$2183.01$2183.40530$2183.341469
1624978800$2182.31$2182.31$2182.31$2182.31100$2183.339889
1624978860$2182.28$2182.28$2182.28$2182.28100$2183.337981
1624978920$2182.245$2182.245$2182.245$2182.245100$2183.336295
1624978980$2182.245$2182.245$2182.245$2182.245100$2183.33515
1624979040$2182.175$2182.175$2182.175$2182.175100$2183.332928
1624979100$2182.145$2182.145$2179.91$2181.97300$2183.324202
1624979160$2181.34$2181.34$2181.335$2181.335200$2183.318473
1624979220$2181.34$2181.34$2179.86$2180.00928$2183.27716
1624979280$2180.495$2180.495$2179.38$2180.015400$2183.256888
1624979340$2178.27$2178.37$2177.31$2177.311,218$2183.150654
1624979520$2176.97$2176.97$2174.75$2174.75500$2183.102299
1624979580$2176.97$2176.97$2173.71$2173.71400$2183.050923
1624979640$2171.07$2174.795$2170.82$2173.402,500$2182.661368
1624979700$2173.51$2173.51$2173.51$2173.51107$2182.618977
1624979880$2173.53$2173.53$2173.53$2173.53100$2182.635463
1624979940$2173.03$2173.03$2173.03$2173.03100$2182.620137
1624980060$2174.29$2174.47$2170.14$2174.45500$2182.56221
1624980120$2173.19$2174.415$2173.19$2174.415300$2182.52593
1624980240$2177.765$2177.765$2177.765$2177.765100$2182.521602
1624980300$2178.10$2180.32$2178.10$2179.751,500$2182.455233
1624980360$2181.74$2184.735$2181.04$2184.735727$2182.458979
1624980420$2187.00$2187.00$2184.385$2184.385200$2182.466022
1624980480$2184.45$2190.74$2184.45$2189.6352,300$2182.653796
1624980600$2189.82$2189.82$2189.48$2189.48200$2182.671584
1624980720$2189.54$2189.54$2188.54$2188.542,000$2182.865729
1624980780$2189.90$2194.39$2189.90$2194.391,143$2182.955096
1624980840$2193.80$2194.18$2193.80$2194.171,800$2183.194187
1624981080$2192.73$2193.24$2192.73$2192.94446$2183.244516
1624981140$2192.865$2192.865$2188.285$2188.285700$2183.304177
1624981200$2186.44$2188.10$2186.44$2188.10300$2183.325743
1624981260$2188.33$2188.33$2188.33$2188.33100$2183.324143
1624981320$2189.76$2189.99$2188.11$2188.25700$2183.372529
1624981380$2188.18$2189.00$2188.18$2189.00200$2183.384583
1624981440$2188.13$2188.13$2187.945$2187.945400$2183.40919
1624981500$2188.61$2190.03$2188.01$2190.038,000$2183.841722
1624981560$2188.655$2194.53$2188.655$2193.5551,694$2184.005527
1624981620$2193.31$2193.31$2193.31$2193.31200$2184.036332
1624981800$2195.85$2195.85$2195.85$2195.85100$2184.036455
1624981860$2194.975$2196.87$2194.975$2196.87200$2184.061297
1624981920$2195.28$2195.3475$2195.28$2195.32645$2184.136055
1624981980$2193.65$2193.65$2191.795$2191.795700$2184.195333
1624982100$2191.80$2191.80$2191.80$2191.80200$2184.210081
1624982160$2192.95$2192.95$2192.95$2192.95100$2184.220485
1624982280$2194.09$2194.09$2194.09$2194.09100$2184.227371
1624982400$2193.18$2193.64$2193.03$2193.642,100$2184.410848
1624982520$2192.42$2193.65$2192.42$2193.65205$2184.429475
1624982580$2193.76$2193.76$2193.76$2193.76100$2184.437964
1624982820$2194.65$2194.71$2193.725$2193.725400$2184.475514
1624982880$2193.65$2193.65$2193.65$2193.65100$2184.485574
1624982940$2193.72$2193.72$2193.72$2193.72200$2184.504358
1624983060$2192.44$2193.65$2191.135$2193.402,500$2184.703832
1624983180$2188.835$2188.835$2188.835$2188.835100$2184.693521
1624983240$2188.275$2189.13$2188.055$2188.055400$2184.708258
1624983420$2188.81$2188.81$2186.32$2188.75500$2184.725407
1624983540$2188.03$2188.03$2188.03$2188.03100$2184.727984
1624983660$2186.25$2186.71$2184.14$2186.71800$2184.733416
1624983720$2186.995$2186.995$2186.995$2186.995200$2184.737335
1624983840$2180.575$2181.65$2177.82$2177.83500$2184.709239
1624983960$2180.185$2180.185$2179.75$2179.75400$2184.69559
1624984020$2179.435$2179.435$2179.435$2179.435300$2184.678965
1624984080$2179.17$2179.17$2176.501$2176.501200$2184.668056
1624984140$2181.55$2185.44$2179.31$2185.44778$2184.658276
1624984440$2180.01$2180.01$2180.01$2180.01142$2184.648301
1624984560$2180.385$2180.385$2180.385$2180.385100$2184.647781
1624984620$2179.415$2179.415$2179.405$2179.4056,700$2184.345126
1624984680$2179.085$2179.085$2179.07$2179.07700$2184.31373
1624984740$2180.51$2181.88$2180.51$2181.88300$2184.304357
1624984800$2182.89$2182.89$2182.89$2182.89100$2184.304905
1624984860$2182.11$2184.33$2182.11$2184.33200$2184.303087
1624984980$2183.20$2183.20$2183.20$2183.20100$2184.302067
1624985040$2182.27$2182.27$2181.41$2181.41700$2184.285311
1624985100$2182.28$2182.28$2182.265$2182.265800$2184.272095
1624985160$2182.235$2182.235$2182.21$2182.21700$2184.260094
1624985220$2182.20$2182.20$2182.20$2182.20200$2184.25656
1624985280$2181.915$2181.915$2181.915$2181.915800$2184.241099
1624985340$2180.90$2182.61$2180.90$2182.611,500$2184.209096
1624985400$2182.945$2184.15$2182.41$2184.15800$2184.201321
1624985520$2185.90$2185.90$2185.90$2185.90100$2184.202839
1624985580$2186.3875$2186.3875$2183.45$2184.451,100$2184.203284
1624985640$2186.78$2187.98$2185.22$2185.44500$2184.21142
1624985760$2185.99$2185.99$2185.99$2185.99100$2184.212767
1624985940$2187.99$2188.14$2187.99$2188.14300$2184.222222
1624986000$2193.53$2193.53$2193.53$2193.53100$2184.229027
1624986060$2192.45$2192.45$2192.45$2192.45100$2184.236057
1624986120$2191.045$2191.045$2191.045$2191.045300$2184.25571
1624986240$2191.515$2191.515$2191.51$2191.512,100$2184.376131
1624986360$2191.18$2191.28$2188.41$2189.423,600$2184.4994
1624986420$2190.00$2190.00$2189.95$2189.95200$2184.51023
1624986540$2191.30$2191.30$2191.30$2191.30100$2184.51608
1624986840$2190.00$2191.80$2189.35$2191.085400$2184.531302
1624986960$2192.54$2192.54$2192.54$2192.54100$2184.538328
1624987140$2192.33$2192.38$2192.33$2192.38300$2184.561421
1624987260$2191.52$2191.52$2191.52$2191.52100$2184.561836
1624987380$2191.82$2191.82$2190.365$2191.62400$2184.586987
1624987500$2192.02$2192.02$2191.80$2191.80200$2184.592986
1624987620$2190.66$2190.66$2189.65$2189.65300$2184.605435
1624987680$2189.235$2189.235$2189.235$2189.235200$2184.611278
1624987860$2189.40$2189.40$2189.40$2189.40100$2184.615382
1624987920$2189.12$2189.12$2189.12$2189.12100$2184.618222
1624987980$2190.08$2190.08$2190.08$2190.08100$2184.632212
1624988220$2191.71$2191.71$2191.71$2191.71100$2184.627607
1624988280$2192.23$2192.23$2191.21$2191.21300$2184.643144
1624988340$2191.215$2191.215$2191.215$2191.215100$2184.648295
1624988400$2191.215$2191.215$2191.215$2191.215100$2184.660468
1624988460$2191.205$2192.26$2191.205$2192.26200$2184.671064
1624988580$2193.57$2196.10$2193.57$2194.60700$2184.868832
1624988700$2195.639$2195.639$2194.42$2194.42400$2184.758496
1624988760$2193.68$2193.68$2193.60$2193.60451$2184.780295
1624989060$2193.59$2193.59$2191.45$2191.45600$2184.814356
1624989180$2191.545$2192.00$2191.54$2192.00500$2184.836945
1624989480$2192.24$2192.24$2192.01$2192.01300$2184.852596
1624989600$2192.09$2192.09$2192.09$2192.09100$2184.857909
1624989840$2191.275$2191.275$2191.275$2191.275600$2184.886513
1624989900$2191.40$2192.71$2191.395$2192.382,100$2184.98676
1624990020$2190.17$2191.32$2190.17$2191.32200$2184.993721
1624990080$2190.27$2190.27$2190.27$2190.27100$2184.997376
1624990140$2190.26$2191.62$2190.26$2191.621,157$2185.047232
1624990200$2192.005$2192.005$2192.005$2192.005200$2185.05423
1624990380$2191.74$2191.77$2191.665$2191.72420$2185.074056
1624990440$2192.94$2193.14$2191.77$2191.77400$2185.094286
1624990500$2191.765$2191.765$2191.765$2191.765800$2185.132664
1624990560$2191.775$2191.91$2190.80$2190.80500$2185.154361
1624990740$2190.79$2191.13$2190.79$2191.09300$2185.166138
1624990800$2191.38$2191.59$2191.38$2191.5253,000$2185.29613
1624990980$2190.67$2190.67$2188.11$2188.11400$2185.307995
1624991100$2187.57$2187.58$2187.57$2187.58200$2185.314896
1624991460$2190.01$2190.01$2187.385$2187.385300$2185.318544
1624991520$2189.63$2190.05$2189.63$2190.05200$2185.324642
1624991700$2187.60$2189.51$2187.60$2189.51200$2185.328989
1624991940$2185.59$2185.70$2182.7479$2182.74791,433$2185.314627
1624992060$2181.31$2181.31$2181.31$2181.31100$2185.31228
1624992180$2183.00$2184.21$2182.765$2182.765500$2185.305487
1624992300$2181.89$2182.20$2181.22$2182.20400$2185.293883
1624992480$2182.065$2182.065$2182.065$2182.065200$2185.291714
1624992540$2184.07$2184.07$2184.07$2184.07100$2185.290981
1624992660$2185.905$2185.905$2183.79$2184.24900$2185.285773
1624992720$2183.845$2183.845$2183.68$2183.8451,100$2185.27525
1624992780$2185.00$2185.00$2183.83$2183.835700$2185.26944
1624992840$2183.80$2185.13$2183.80$2183.895700$2185.264717
1624992900$2185.70$2185.70$2185.70$2185.703,300$2185.273678
1624993020$2186.875$2186.875$2186.875$2186.875500$2185.278707
1624993080$2187.355$2187.46$2187.355$2187.462,500$2185.31227
1624993140$2187.47$2187.47$2186.75$2186.75200$2185.314377
1624993200$2187.43$2187.43$2187.43$2187.43100$2185.315799
1624993320$2186.78$2186.78$2184.285$2184.285900$2185.315281
1624993440$2184.075$2184.075$2184.07$2184.07400$2185.309981
1624993740$2185.71$2185.71$2183.35$2183.35500$2185.310478
1624993800$2183.34$2183.48$2183.34$2183.48200$2185.306847
1624993920$2182.755$2182.755$2180.15$2180.151,120$2185.279273
1624993980$2180.415$2180.415$2180.415$2180.415100$2185.277893
1624994100$2181.49$2181.49$2181.14$2181.141,800$2185.235986
1624994160$2181.105$2181.105$2181.105$2181.105100$2185.230643
1624994220$2181.25$2181.25$2181.25$2181.25234$2185.226778
1624994280$2182.555$2183.21$2178.74$2181.873,100$2185.153197
1624994340$2181.445$2184.44$2181.435$2182.7251,700$2185.135055
1624994400$2182.85$2182.85$2182.85$2182.85100$2185.133128
1624994460$2181.19$2181.19$2180.59$2180.59600$2185.117791
1624994520$2180.73$2180.73$2179.95$2179.95200$2185.110496
1624994640$2180.47$2180.47$2178.63$2178.63400$2185.101083
1624994700$2180.355$2180.43$2180.355$2180.37440$2185.088622
1624994760$2180.98$2180.98$2180.98$2180.98100$2185.086752
1624994820$2179.875$2181.19$2179.875$2180.002,200$2185.023243
1624994880$2180.17$2181.105$2179.85$2179.85300$2185.017256
1624994940$2179.98$2181.87$2179.98$2180.17800$2184.996914
1624995000$2178.43$2178.43$2178.43$2178.43100$2184.993172
1624995060$2182.185$2182.185$2180.92$2180.92200$2184.98857
1624995120$2180.94$2181.05$2180.43$2180.431,600$2184.947379
1624995180$2180.035$2180.43$2180.03$2180.43500$2184.936387
1624995240$2181.585$2181.585$2179.07$2180.43600$2184.92242
1624995300$2181.25$2182.12$2180.83$2181.001,200$2184.897669
1624995420$2179.98$2179.98$2179.98$2179.98100$2184.892753
1624995480$2181.52$2181.52$2181.25$2181.25200$2184.888804
1624995540$2179.29$2180.08$2179.24$2179.31600$2184.873077
1624995600$2179.75$2179.75$2179.75$2179.75100$2184.869684
1624995660$2178.03$2178.53$2178.03$2178.53200$2184.857891
1624995720$2178.61$2178.61$2177.69$2178.33500$2184.842766
1624995780$2178.24$2178.24$2177.44$2177.582,700$2184.746228
1624995840$2178.12$2178.12$2177.47$2177.47200$2184.738942
1624995900$2177.6589$2177.6589$2177.03$2177.03598$2184.713342
1624995960$2177.50$2177.50$2176.61$2176.61200$2184.700413
1624996020$2176.995$2177.32$2175.00$2175.00500$2184.679563
1624996080$2175.29$2176.09$2174.12$2175.264,621$2184.45096
1624996140$2175.35$2175.35$2175.00$2175.00300$2184.428463
1624996200$2175.76$2176.0822$2173.65$2175.13540$2184.409617
1624996260$2174.41$2174.41$2171.68$2172.7951,250$2184.333396
1624996320$2172.77$2172.77$2172.53$2172.53300$2184.295415
1624996380$2173.435$2173.435$2171.68$2172.511,500$2184.225667
1624996440$2172.46$2174.08$2172.46$2174.081,800$2184.131506
1624996500$2173.18$2175.23$2173.18$2175.23400$2184.11603
1624996560$2173.66$2174.95$2173.66$2174.34600$2184.085214
1624996620$2174.28$2174.72$2172.74$2172.741,700$2183.99861
1624996680$2173.57$2173.59$2168.34$2170.506,586$2183.573006
1624996740$2170.00$2173.39$2170.00$2171.003,154$2183.389839
1624996800$2172.19$2172.19$2172.19$2172.1918,391$2182.47722
1624996920$2172.19$2172.19$2172.19$2172.19583$2182.46208
1624997160$2172.19$2172.19$2172.19$2172.19144$2182.457814
1625002320$2172.19$2172.19$2172.19$2172.191,110$2182.463881