BKNG Historical Intraday Prices

One-Minute OHLCV Data From June 30, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625072760$2217.805$2218.115$2217.805$2218.115225$2201.844254
1625073060$2217.86$2217.86$2217.86$2217.86100$2202.01589
1625072700$2217.805$2217.805$2217.805$2217.805254$2201.771137
1625072820$2219.95$2220.00$2217.64$2217.64700$2201.957842
1625072880$2218.01$2218.01$2216.005$2216.005200$2201.994821
1625074440$2215.765$2215.765$2215.765$2215.765200$2202.620354
1625074380$2215.62$2215.62$2215.62$2215.62100$2202.592556
1625074320$2215.61$2215.615$2214.23$2215.6151,300$2202.576931
1625074200$2215.58$2215.58$2215.58$2215.58100$2202.373868
1625074740$2215.57$2215.57$2215.57$2215.57100$2202.652666
1625074140$2215.46$2215.46$2215.46$2215.46300$2202.352155
1625073720$2215.43$2215.43$2215.43$2215.43200$2202.269652
1625073480$2215.38$2215.41$2215.38$2215.41200$2202.220605
1625072460$2215.36$2215.36$2215.36$2215.36100$2201.726228
1625073120$2216.94$2217.415$2215.045$2215.151,000$2202.178071
1625073900$2215.11$2215.11$2215.11$2215.11100$2202.277693
1625074680$2214.53$2214.53$2214.53$2214.53100$2202.647576
1625073960$2214.41$2214.41$2214.41$2214.41100$2202.29188
1625074260$2214.38$2214.38$2214.38$2214.38100$2202.38056
1625074080$2214.07$2214.07$2214.07$2214.07100$2202.305696
1625072400$2212.98$2213.80$2212.98$2213.80400$2201.72504
1625063520$2212.92$2213.14$2209.83$2213.045,100$2198.038475
1625072040$2210.00$2212.90$2210.00$2212.901,100$2201.554319
1625073600$2212.89$2212.89$2212.89$2212.89100$2202.239069
1625073240$2212.84$2212.84$2212.84$2212.84100$2202.191397
1625074920$2215.775$2215.775$2212.47$2212.6051,900$2202.891475
1625072220$2211.57$2211.99$2211.38$2211.99900$2201.649345
1625069760$2211.98$2211.98$2211.98$2211.98100$2200.739547
1625076420$2211.935$2211.935$2211.87$2211.87200$2203.244097
1625064300$2209.87$2212.425$2209.85$2211.84600$2198.865603
1625076360$2211.77$2211.77$2211.77$2211.77200$2203.228989
1625076540$2211.60$2211.60$2211.60$2211.60100$2203.255506
1625076300$2211.00$2211.00$2211.00$2211.00100$2203.208507
1625064420$2208.90$2210.98$2208.90$2210.98300$2199.023046
1625068980$2210.76$2210.76$2210.76$2210.76200$2200.509454
1625070660$2210.53$2210.53$2210.53$2210.53100$2200.904724
1625063820$2210.345$2210.345$2210.345$2210.345100$2198.462836
1625068680$2210.25$2210.25$2210.25$2210.25100$2200.458822
1625071020$2210.075$2210.23$2209.60$2210.23857$2201.193255
1625069820$2210.22$2210.22$2210.22$2210.22200$2200.714914
1625064540$2210.15$2210.15$2210.15$2210.15100$2199.041816
1625070960$2210.14$2210.14$2210.14$2210.14100$2201.096573
1625070720$2208.14$2210.58$2208.14$2210.00300$2200.939622
1625068440$2209.98$2210.00$2209.98$2210.00846$2200.398967
1625063400$2210.35$2210.50$2209.95$2209.95300$2196.421719
1625063220$2209.90$2209.90$2209.90$2209.90100$2194.56307
1625068860$2210.00$2210.00$2209.90$2209.90200$2200.4824
1625070840$2209.06$2210.22$2208.37$2209.87500$2201.041073
1625070900$2208.15$2209.87$2208.15$2209.86400$2201.082213
1625064360$2211.915$2211.915$2209.85$2209.85427$2199.001895
1625069640$2209.745$2209.745$2209.745$2209.745100$2200.646121
1625077080$2207.38$2209.70$2207.38$2209.70300$2203.337403
1625063700$2207.85$2209.44$2207.85$2209.44400$2198.445592
1625069700$2211.92$2211.92$2209.34$2209.34200$2200.673547
1625076000$2209.33$2209.33$2209.33$2209.33100$2203.146846
1625063160$2209.00$2209.15$2208.85$2209.15500$2194.520944
1625077320$2208.75$2209.13$2208.75$2209.06300$2203.364675
1625062800$2207.235$2209.82$2206.09$2209.0352,000$2193.172261
1625071440$2209.43$2209.43$2209.02$2209.02200$2201.2806
1625076180$2209.37$2209.53$2208.8425$2208.9725807$2203.204627
1625068380$2208.91$2208.91$2208.91$2208.91100$2200.29371
1625071500$2209.20$2209.43$2208.89$2208.891,009$2201.381717
1625076060$2208.815$2208.815$2208.815$2208.815100$2203.148697
1625075880$2208.81$2208.81$2208.81$2208.81100$2203.131344
1625077140$2208.78$2208.78$2208.78$2208.78100$2203.342945
1625063040$2208.45$2208.78$2208.45$2208.78300$2194.284149
1625075760$2208.705$2208.705$2208.705$2208.705100$2203.125863
1625075640$2208.70$2208.70$2208.70$2208.70100$2203.108978
1625075520$2208.70$2208.70$2208.70$2208.70100$2203.103538
1625070420$2207.17$2208.655$2207.17$2208.655400$2200.871065
1625063940$2210.08$2210.08$2208.00$2208.62700$2198.636665
1625071980$2208.57$2208.57$2208.57$2208.57100$2201.421639
1625076960$2208.50$2208.50$2208.50$2208.50100$2203.324506
1625076840$2206.55$2208.43$2206.55$2208.43200$2203.315332
1625062740$2207.81$2208.39$2207.24$2208.39897$2192.244306
1625070780$2210.18$2210.18$2208.38$2208.38400$2200.981846
1625071560$2208.3701$2208.3701$2208.3701$2208.3701100$2201.396137
1625065320$2209.25$2209.25$2208.3513$2208.3513500$2199.342421
1625071680$2208.33$2208.33$2208.33$2208.33100$2201.400277
1625062980$2207.79$2208.305$2207.79$2208.305300$2194.12247
1625068560$2208.30$2208.30$2208.30$2208.30100$2200.438757
1625068320$2207.00$2208.22$2207.00$2208.22266$2200.269157
1625071080$2209.85$2209.85$2208.17$2208.17665$2201.260518
1625062860$2209.33$2209.91$2207.87$2208.171,789$2193.938488
1625075940$2208.15$2208.15$2208.15$2208.15100$2203.137772
1625064240$2207.75$2209.76$2207.75$2208.11500$2198.740934
1625069160$2209.49$2209.49$2208.05$2208.05400$2200.557762
1625076600$2209.38$2209.38$2208.05$2208.05783$2203.295704
1625063340$2207.74$2209.15$2207.33$2208.013,693$2196.429776
1625063280$2208.01$2208.01$2206.385$2208.012,119$2195.27718
1625075700$2207.81$2208.00$2207.81$2208.00200$2203.119416
1625070480$2206.66$2207.98$2206.66$2207.98200$2200.888442
1625070000$2210.235$2210.235$2207.95$2207.95600$2200.781457
1625067540$2207.94$2207.94$2207.94$2207.94100$2199.96854
1625075340$2207.85$2207.96$2207.40$2207.925500$2203.091139
1625075460$2207.92$2207.92$2207.92$2207.92100$2203.099793
1625063580$2209.92$2210.85$2207.345$2207.921,250$2198.299076
1625068500$2209.51$2209.51$2207.92$2207.92300$2200.427502
1625062920$2208.07$2208.07$2207.78$2207.78200$2194.051388
1625069220$2207.74$2207.74$2207.74$2207.74100$2200.570768
1625070060$2207.56$2208.00$2207.56$2207.71300$2200.832908
1625070120$2207.49$2207.49$2207.49$2207.49100$2200.816885
1625077260$2207.48$2207.48$2207.48$2207.48100$2203.347198
1625071800$2207.46$2207.46$2207.46$2207.46100$2201.406768
1625069340$2208.73$2208.73$2207.44$2207.44500$2200.613798
1625063100$2208.75$2208.75$2207.40$2207.40200$2194.306926
1625069460$2208.76$2208.76$2207.39$2207.39200$2200.633622
1625068260$2207.33$2207.34$2207.33$2207.34200$2200.241319
1625063640$2207.27$2207.32$2207.27$2207.31300$2198.35985
1625075280$2207.285$2207.285$2207.285$2207.285100$2203.063815
1625076660$2209.61$2209.61$2207.2325$2207.2325294$2203.307383
1625070360$2208.18$2208.18$2207.19$2207.19200$2200.836278
1625068200$2205.3801$2207.15$2205.3801$2207.15702$2200.220583
1625067480$2206.55$2207.07$2206.55$2207.07500$2199.962932
1625075220$2207.00$2207.00$2207.00$2207.00200$2203.059169
1625075100$2206.99$2206.99$2206.99$2206.99100$2203.051019
1625064000$2207.07$2207.07$2206.83$2206.83200$2198.619526
1625067720$2204.46$2206.795$2204.46$2206.795300$2200.082708
1625065380$2207.81$2207.81$2206.57$2206.71880$2199.451456
1625067600$2207.1901$2208.39$2206.69$2206.69800$2200.069199
1625068140$2206.93$2206.93$2206.61$2206.61200$2200.160315
1625065680$2206.57$2206.57$2206.57$2206.57130$2199.563533
1625065500$2206.63$2206.63$2206.57$2206.57330$2199.519801
1625075400$2206.39$2206.39$2206.39$2206.39100$2203.09408
1625064180$2206.35$2206.35$2206.35$2206.35100$2198.634308
1625075040$2206.995$2206.995$2206.05$2206.05200$2203.055101
1625067420$2204.45$2206.02$2204.45$2206.02300$2199.919482
1625062620$2207.92$2210.445$2206.02$2206.021,387$2191.686563
1625065140$2205.81$2205.94$2205.81$2205.94200$2199.267513
1625065620$2205.86$2205.86$2205.86$2205.86100$2199.577101
1625062500$2200.72$2208.65$2200.66$2205.841,400$2190.523061
1625065080$2205.19$2205.67$2205.11$2205.67500$2199.233731
1625074980$2209.315$2210.09$2205.435$2205.662,948$2203.040112
1625064600$2209.11$2209.11$2205.50$2205.50400$2199.146417
1625065560$2206.785$2206.785$2205.4616$2205.4616248$2199.539714
1625066820$2205.47$2205.50$2205.07$2205.34500$2199.834171
1625077380$2208.285$2208.285$2201.38$2205.09841,572$2203.392957
1625062680$2205.86$2205.86$2204.73$2204.73300$2191.827748
1625067960$2206.00$2207.065$2204.32$2204.32600$2200.131158
1625067060$2204.27$2204.27$2204.27$2204.27100$2199.862
1625065440$2206.77$2206.77$2204.06$2204.06200$2199.475404
1625065800$2203.4926$2204.01$2202.93$2204.01300$2199.61655
1625066640$2203.13$2204.15$2203.13$2204.00402$2199.788707
1625066580$2203.40$2203.99$2203.40$2203.99200$2199.753296
1625065740$2206.00$2206.00$2203.73$2203.73400$2199.597588
1625065020$2200.6522$2203.63$2200.6522$2203.63600$2199.178765
1625066940$2205.28$2205.28$2203.58$2203.58500$2199.857399
1625066040$2203.425$2203.425$2203.425$2203.425100$2199.672982
1625062560$2205.405$2207.94$2203.40$2203.40700$2190.934447
1625065860$2203.2891$2203.2891$2203.2891$2203.2891100$2199.625091
1625064840$2205.56$2205.56$2199.36$2202.81400$2199.142338
1625067120$2202.15$2202.37$2202.09$2202.37300$2199.872499
1625065920$2202.3601$2202.3601$2202.3601$2202.36011,000$2199.668667
1625066520$2202.15$2202.255$2202.15$2202.255300$2199.741063
1625066460$2201.70$2201.94$2201.18$2201.941,342$2199.730436
1625066280$2200.14$2201.64$2200.14$2201.64299$2199.682743
1625077440$2203.35$2203.35$2201.10$2201.10807$2203.381153
1625067180$2203.70$2203.70$2201.04$2201.04200$2199.88065
1625066400$2200.9939$2200.9939$2200.55$2200.55312$2199.689576
1625062140$2197.85$2201.66$2195.57$2200.321,100$2187.367012
1625077500$2200.25$2200.25$2200.25$2200.25100$2203.379148
1625062380$2200.25$2200.25$2200.25$2200.25100$2189.743406
1625077560$2200.12$2200.12$2200.12$2200.12100$2203.375874
1625062200$2199.01$2208.36$2198.145$2199.682,200$2188.464633
1625066100$2202.36$2202.36$2199.60$2199.60200$2199.676612
1625064960$2202.725$2202.725$2197.47$2199.1754800$2199.146443
1625062440$2199.80$2200.89$2198.315$2198.315425$2189.888888
1625062260$2200.34$2200.34$2198.11$2198.11600$2188.716866
1625062320$2200.98$2201.32$2198.03$2198.032,400$2189.701346
1625079540$2198.565$2198.565$2197.89$2197.89200$2202.6825
1625078100$2197.21$2197.21$2197.21$2197.21100$2203.170989
1625078040$2196.665$2198.46$2196.665$2197.175400$2203.178258
1625078700$2196.75$2197.15$2196.75$2197.15511$2202.976413
1625078640$2196.745$2197.13$2196.745$2197.13240$2203.004637
1625078220$2196.92$2196.92$2196.92$2196.92374$2203.078096
1625078340$2196.94$2197.12$2196.83$2196.83300$2203.060883
1625078400$2197.05$2197.05$2196.82$2196.82320$2203.042641
1625078760$2198.11$2198.15$2196.17$2196.731,340$2202.903834
1625077620$2200.24$2200.24$2196.55$2196.55500$2203.354208
1625077680$2196.675$2196.675$2196.51$2196.51315$2203.334081
1625077800$2196.65$2196.65$2193.57$2196.38410$2203.297327
1625077860$2196.33$2196.33$2193.5801$2196.33703$2203.239202
1625078820$2196.02$2196.02$2196.02$2196.02100$2202.898933
1625078460$2196.81$2196.82$2195.50$2195.50400$2203.013642
1625079600$2196.98$2196.98$2195.40$2195.40200$2202.671285
1625077740$2195.35$2195.35$2195.35$2195.35100$2203.325182
1625078160$2197.20$2197.47$2195.30$2195.301,145$2203.084656
1625077920$2194.95$2194.95$2194.95$2194.95100$2203.228844
1625079300$2194.33$2194.33$2194.33$2194.33100$2202.749903
1625079060$2194.285$2195.07$2193.70$2194.315549$2202.817462
1625079360$2194.31$2194.315$2194.31$2194.315300$2202.723654
1625079420$2194.82$2194.93$2194.31$2194.31500$2202.687277
1625079120$2194.68$2194.69$2194.30$2194.30661$2202.766799
1625077980$2196.53$2196.665$2194.25$2194.25420$2203.200801
1625079180$2194.01$2194.01$2194.01$2194.01190$2202.756987
1625080980$2193.825$2193.825$2193.825$2193.825115$2201.772837
1625079660$2196.315$2196.315$2193.76$2193.76857$2202.614062
1625079000$2193.74$2193.74$2193.74$2193.74100$2202.854023
1625081040$2193.465$2193.465$2193.465$2193.465100$2201.767319
1625080020$2192.74$2193.41$2192.74$2193.41300$2202.297168
1625062080$2193.75$2193.75$2193.00$2193.00300$2186.788962
1625061720$2191.71$2192.88$2191.515$2192.88300$2186.066585
1625080080$2193.13$2193.13$2192.66$2192.66400$2202.259868
1625078880$2194.035$2194.035$2192.57$2192.57300$2202.869197
1625079960$2192.40$2192.64$2191.23$2192.561,105$2202.321014
1625079720$2194.88$2194.88$2192.335$2192.3351,600$2202.482053
1625061900$2192.79$2193.43$2191.92$2191.92700$2186.560369
1625061960$2192.20$2192.20$2191.90$2191.90500$2186.700087
1625080860$2190.93$2191.87$2190.01$2191.87601$2201.910388
1625081160$2191.655$2191.67$2191.655$2191.67200$2201.6981
1625079900$2191.325$2191.625$2191.325$2191.625300$2202.417695
1625061600$2191.47$2191.59$2191.47$2191.52500$2185.83363
1625080200$2191.51$2191.51$2191.51$2191.51200$2202.245049
1625080920$2191.33$2192.31$2191.33$2191.4651,512$2201.784063
1625081100$2193.54$2193.54$2191.44$2191.44400$2201.740693
1625060640$2195.85$2195.85$2190.33$2191.43300$2183.778212
1625060220$2185.28$2191.39$2184.80$2191.391,000$2181.431848
1625081220$2191.345$2191.345$2191.345$2191.345128$2201.708803
1625081340$2191.34$2191.34$2191.34$2191.34100$2201.68447
1625061060$2190.00$2194.91$2190.00$2191.1851,100$2184.883252
1625079780$2189.65$2191.145$2189.65$2191.145417$2202.443486
1625081280$2191.13$2191.13$2191.13$2191.13100$2201.704985
1625060340$2191.105$2191.105$2191.105$2191.105109$2183.098149
1625061660$2191.435$2191.435$2191.02$2191.045532$2185.982691
1625061540$2191.00$2191.00$2191.00$2191.00100$2185.755088
1625082000$2188.47$2190.89$2188.37$2190.891,005$2200.961877
1625082420$2188.83$2190.53$2188.07$2190.53400$2200.381911
1625080800$2190.38$2190.455$2190.38$2190.455300$2201.949269
1625081400$2191.57$2191.57$2189.94$2190.435900$2201.611651
1625080740$2190.305$2190.315$2190.305$2190.315303$2201.986212
1625061120$2188.38$2191.00$2188.38$2190.28500$2185.011058
1625061780$2192.00$2192.21$2190.15$2190.15965$2186.371971
1625080440$2191.04$2191.04$2190.12$2190.125300$2202.132508
1625080380$2190.12$2190.12$2190.12$2190.12200$2202.163622
1625082360$2188.69$2191.3799$2187.695$2190.092,283$2200.414918
1625060580$2187.60$2191.42$2187.60$2190.03700$2183.491866
1625061180$2190.05$2190.05$2189.43$2190.00600$2185.215485
1625061420$2190.00$2190.14$2190.00$2190.00400$2185.418693
1625061360$2189.91$2189.98$2189.91$2189.98400$2185.296604
1625082180$2188.95$2189.97$2188.95$2189.92500$2200.801354
1625082240$2189.80$2189.90$2188.73$2189.90300$2200.775399
1625082480$2189.18$2189.515$2188.53$2189.515800$2200.31654
1625080620$2189.47$2189.47$2189.47$2189.47100$2202.054893
1625082540$2189.515$2189.52$2188.22$2189.3675600$2200.268335
1625061480$2191.00$2191.00$2187.81$2189.36800$2185.622686
1625080320$2190.61$2190.61$2189.305$2189.35600$2202.183566
1625097060$2189.00$2189.00$2189.00$2189.00100$2196.263321
1625082780$2186.83$2189.50$2186.83$2188.921,499$2199.576394
1625083140$2186.81$2188.91$2185.14$2188.915,022$2198.144612
1625082300$2188.205$2189.44$2187.545$2188.831,817$2200.60928
1625080560$2188.59$2188.59$2188.59$2188.59100$2202.060244
1625080500$2190.26$2190.26$2188.585$2188.585526$2202.077415
1625082060$2190.07$2190.855$2188.34$2188.341,456$2200.839909
1625080680$2189.74$2189.74$2188.17$2188.17300$2202.022209
1625083320$2188.10$2188.10$2188.10$2188.104,100$2196.118483
1625083440$2188.09$2188.09$2188.09$2188.091,395$2196.022519
1625089260$2188.09$2188.09$2188.09$2188.09582$2196.25357
1625085840$2188.09$2188.09$2188.09$2188.09257$2196.259851
1625083680$2188.09$2188.09$2188.09$2188.091,100$2196.000632
1625083200$2188.91$2188.91$2188.09$2188.0937,401$2196.220463
1625083260$2188.09$2188.09$2188.09$2188.09700$2196.204888
1625083380$2188.09$2188.09$2188.09$2188.092,950$2196.054082
1625082960$2183.71$2189.81$2181.58$2188.063,900$2198.739129
1625081700$2187.615$2187.705$2187.615$2187.70302$2201.360891
1625060280$2189.43$2193.30$2187.66$2187.661,700$2183.016333
1625081760$2188.71$2188.71$2186.71$2187.531,001$2201.262303
1625081940$2188.43$2188.74$2186.54$2187.461,110$2201.051333
1625060700$2189.37$2189.37$2187.25$2187.251,000$2184.101268
1625083020$2186.85$2188.38$2183.89$2187.111,612$2198.628463
1625081520$2187.01$2187.01$2187.01$2187.01300$2201.458952
1625081880$2186.94$2187.19$2186.94$2186.99410$2201.16917
1625082720$2186.69$2189.138$2184.86$2186.811,999$2199.690654
1625082660$2186.0053$2187.38$2184.99$2186.661,101$2199.872359
1625081640$2186.08$2187.38$2186.08$2186.65500$2201.410761
1625060760$2187.24$2187.24$2186.51$2186.51400$2184.216182
1625081820$2188.73$2188.73$2186.44$2186.44510$2201.191841
1625081580$2186.43$2186.43$2186.43$2186.43100$2201.449992
1625083080$2186.255$2187.77$2185.28$2185.961,400$2198.518067
1625082600$2188.08$2188.08$2183.56$2185.952,800$2199.979339
1625081460$2189.36$2189.36$2185.34$2185.34900$2201.505036
1625060820$2185.00$2186.02$2184.915$2184.915300$2184.222455
1625060160$2184.55$2184.55$2184.55$2184.55100$2180.525849
1625060040$2184.45$2184.45$2184.45$2184.45100$2180.482907
1625061000$2189.07$2189.07$2184.36$2184.36200$2184.242168
1625059980$2182.90$2183.659$2180.98$2183.659300$2180.423507
1625059860$2179.26$2183.5588$2177.13$2182.652,700$2180.373823
1625060100$2179.075$2182.51$2179.075$2182.51400$2180.506782
1625059920$2176.53$2182.31$2176.53$2182.31600$2180.321911
1625082840$2188.14$2188.81$2181.11$2182.222,833$2199.305503
1625061240$2181.22$2181.22$2181.22$2181.22100$2185.227742
1625082900$2183.50$2183.51$2180.06$2180.971,600$2199.120226
1625060940$2183.84$2183.84$2180.77$2180.77200$2184.184645
1625059500$2175.00$2175.00$2175.00$2175.00146$2172.98415
1625059800$2178.54$2178.54$2175.00$2175.002,947$2178.29878
1625056020$2175.00$2175.00$2175.00$2175.00250$2175.212318
1625059080$2167.00$2167.00$2167.00$2167.00128$2172.274712