BKNG Historical Intraday Prices

One-Minute OHLCV Data From July 30, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1627647780$2207.64$2208.00$2207.64$2208.001,812$2207.57714
1627651800$2198.60$2198.60$2186.01$2186.7452,585$2197.496882
1627651860$2192.30$2192.30$2191.35$2191.35300$2196.723646
1627652040$2195.01$2197.01$2194.21$2197.01300$2196.806786
1627652100$2193.13$2193.13$2190.01$2192.49251,600$2195.130131
1627652160$2189.53$2190.00$2189.53$2190.00200$2194.77402
1627652220$2186.53$2186.53$2186.53$2186.53100$2194.669272
1627652340$2192.83$2192.83$2190.12$2190.12500$2194.505546
1627652400$2191.645$2192.245$2189.265$2189.265600$2194.078089
1627652580$2193.86$2193.86$2193.24$2193.24300$2194.147091
1627652700$2195.00$2195.805$2191.86$2195.805600$2194.182003
1627652820$2198.07$2198.07$2191.30$2191.30449$2194.181648
1627652940$2196.4899$2196.4899$2196.4899$2196.4899500$2194.32207
1627653000$2197.15$2197.15$2191.00$2193.951,705$2194.023814
1627653360$2190.21$2190.21$2186.765$2186.765400$2193.819861
1627653480$2192.52$2192.52$2192.52$2192.52100$2193.81335
1627653540$2193.315$2193.315$2193.315$2193.315900$2193.783552
1627653660$2194.10$2194.10$2192.145$2193.905600$2193.758431
1627653720$2198.97$2198.97$2198.97$2198.97100$2193.82072
1627653780$2191.355$2194.85$2190.525$2194.85300$2193.763176
1627653840$2193.68$2194.765$2192.03$2194.08701$2193.73315
1627653900$2196.665$2196.7725$2194.645$2194.645611$2193.910861
1627653960$2202.55$2202.55$2202.55$2202.55100$2193.912118
1627654020$2201.22$2201.22$2195.22$2195.3351,700$2194.390449
1627654140$2198.44$2198.44$2198.44$2198.44100$2194.414101
1627654200$2198.435$2201.395$2198.435$2201.395200$2194.471947
1627654320$2200.065$2200.065$2200.065$2200.065100$2194.513629
1627654500$2205.1917$2205.1917$2194.465$2194.4651,290$2194.887294
1627654560$2194.11$2194.11$2194.11$2194.11200$2194.862608
1627654620$2188.54$2188.54$2188.54$2188.54100$2194.83692
1627654680$2190.69$2190.69$2185.392$2185.3921,546$2194.18043
1627654740$2183.375$2183.375$2182.23$2182.391,592$2193.30405
1627654920$2182.76$2182.76$2182.64$2182.64200$2193.20314
1627654980$2187.30$2187.485$2184.46$2184.865800$2192.872483
1627655100$2183.40$2183.915$2176.23$2177.992,226$2191.645389
1627655220$2182.775$2182.775$2180.58$2181.85300$2191.567615
1627655280$2181.155$2183.22$2179.415$2180.765700$2191.274594
1627655340$2183.12$2183.63$2180.00$2180.651,300$2190.794912
1627655400$2179.49$2180.44$2179.49$2180.44200$2190.711336
1627655460$2180.62$2182.40$2180.50$2182.40300$2190.593752
1627655700$2179.87$2180.865$2178.00$2180.865800$2190.230487
1627655820$2176.695$2176.695$2176.695$2176.695100$2190.244125
1627655880$2178.62$2178.62$2178.62$2178.62100$2190.199741
1627655940$2177.24$2177.24$2177.24$2177.24100$2190.150502
1627656060$2178.99$2178.99$2177.29$2178.64300$2190.02656
1627656120$2177.82$2178.865$2177.82$2178.865300$2189.90116
1627656240$2174.535$2174.8725$2174.535$2174.54300$2189.724297
1627656300$2177.375$2177.69$2176.63$2177.00500$2189.521945
1627656420$2177.42$2177.42$2177.42$2177.42100$2189.429926
1627656480$2174.855$2174.855$2174.855$2174.855100$2189.418249
1627656540$2178.08$2178.08$2178.08$2178.08100$2189.392561
1627656600$2177.20$2178.13$2177.20$2177.305400$2189.234599
1627656900$2178.31$2178.31$2178.31$2178.31100$2189.199322
1627657020$2179.16$2179.33$2179.16$2179.33400$2189.042022
1627657080$2178.78$2178.78$2178.78$2178.78100$2189.024707
1627657140$2178.295$2178.35$2177.31$2178.29800$2188.738563
1627657200$2177.385$2177.385$2174.23$2174.835900$2188.359984
1627657260$2175.555$2175.555$2174.20$2175.481,000$2187.950499
1627657320$2175.90$2176.75$2174.30$2174.30400$2187.806713
1627657380$2174.89$2174.89$2172.38$2172.38500$2187.592444
1627657440$2173.55$2176.035$2173.55$2176.035500$2187.356534
1627657560$2174.99$2176.36$2174.99$2176.36300$2187.303457
1627657620$2176.26$2176.26$2171.25$2175.8751,400$2186.811152
1627657740$2177.30$2178.65$2177.30$2178.65200$2186.749763
1627657800$2175.90$2175.90$2175.90$2175.90100$2186.732715
1627657860$2181.01$2181.01$2181.01$2181.01100$2186.711372
1627657980$2180.15$2184.185$2179.56$2180.54700$2186.626912
1627658040$2183.7675$2183.8375$2183.7675$2183.8375200$2186.607194
1627658220$2180.20$2180.20$2179.89$2179.89400$2186.534273
1627658340$2181.48$2181.48$2178.25$2179.115300$2186.459534
1627658760$2178.18$2179.32$2176.515$2177.70500$2186.375473
1627658820$2179.2699$2179.2699$2179.2699$2179.2699655$2186.257319
1627658880$2177.85$2177.85$2177.85$2177.85100$2186.232619
1627658940$2177.915$2179.41$2177.915$2179.41200$2186.181495
1627659000$2179.66$2179.66$2179.66$2179.66100$2186.176175
1627659060$2180.28$2180.28$2178.1935$2179.511,258$2185.952159
1627659120$2179.39$2179.7999$2178.39$2178.39500$2185.890555
1627659180$2178.23$2179.16$2177.17$2177.35900$2185.726347
1627659240$2179.11$2179.11$2178.80$2178.80200$2185.694204
1627659300$2178.65$2179.30$2178.65$2179.30200$2185.645753
1627659360$2180.49$2180.49$2180.49$2180.49100$2185.648386
1627659420$2181.165$2183.32$2179.37$2180.5351,000$2185.54567
1627659480$2179.51$2181.37$2179.51$2181.37500$2185.487273
1627659600$2179.44$2179.44$2177.40$2177.40300$2185.438461
1627659660$2181.64$2181.64$2181.64$2181.64100$2185.432008
1627659720$2180.82$2181.065$2180.82$2181.065300$2185.393435
1627659780$2179.365$2179.365$2179.365$2179.365100$2185.390024
1627659840$2180.985$2180.985$2180.985$2180.985100$2185.366072
1627659900$2180.475$2180.475$2180.475$2180.475100$2185.366369
1627660020$2179.105$2179.75$2179.105$2179.75300$2185.329164
1627660140$2179.5525$2179.625$2179.00$2179.625415$2185.275713
1627660260$2180.86$2180.86$2180.86$2180.86200$2185.247384
1627660320$2180.08$2180.87$2180.08$2180.87200$2185.22883
1627660380$2180.58$2180.58$2180.58$2180.58100$2185.22634
1627660440$2180.60$2180.60$2180.60$2180.60100$2185.209112
1627660500$2182.49$2183.81$2182.49$2183.811,001$2185.168729
1627660560$2181.795$2184.68$2181.795$2184.52400$2185.15878
1627660620$2182.55$2184.76$2182.3001$2183.571,100$2185.107006
1627660680$2183.55$2183.55$2183.55$2183.55100$2185.103059
1627660740$2183.31$2183.31$2180.01$2182.301,300$2185.028917
1627660860$2181.785$2181.785$2181.785$2181.785100$2185.025456
1627660920$2180.98$2180.98$2178.305$2178.305700$2184.960437
1627660980$2178.01$2180.32$2178.01$2180.32200$2184.938863
1627661040$2179.49$2180.2825$2178.80$2178.80400$2184.895405
1627661160$2179.91$2180.73$2178.82$2178.82300$2184.865371
1627661280$2179.58$2179.58$2177.55$2177.55800$2184.779794
1627661340$2177.87$2178.60$2177.87$2178.60200$2184.752535
1627661400$2178.33$2178.33$2178.33$2178.33200$2184.717591
1627661520$2178.358$2178.358$2178.358$2178.358100$2184.719685
1627661640$2179.24$2181.95$2179.24$2181.025500$2184.684771
1627661700$2180.23$2180.23$2180.23$2180.23200$2184.668188
1627661760$2180.06$2180.1455$2179.93$2179.93600$2184.617083
1627661820$2179.93$2179.93$2179.93$2179.93300$2184.590903
1627661880$2178.72$2178.72$2178.72$2178.72100$2184.566442
1627661940$2179.21$2181.87$2179.21$2181.00600$2184.537666
1627662000$2180.35$2180.35$2180.35$2180.35100$2184.529421
1627662060$2180.51$2180.51$2180.51$2180.51100$2184.524519
1627662240$2180.345$2180.345$2180.345$2180.345100$2184.517003
1627662300$2180.09$2180.09$2180.09$2180.09100$2184.508586
1627662360$2180.73$2181.76$2179.875$2181.76800$2184.456522
1627662480$2183.355$2183.355$2183.355$2183.355100$2184.456298
1627662540$2183.345$2183.345$2183.345$2183.345100$2184.455193
1627662660$2182.865$2182.865$2182.865$2182.865100$2184.452366
1627662840$2181.93$2183.14$2181.93$2183.14200$2184.445319
1627662900$2181.86$2182.87$2181.86$2182.87400$2184.430364
1627663020$2182.48$2182.48$2182.48$2182.48200$2184.425645
1627663140$2182.67$2183.91$2182.65$2183.91400$2184.415318
1627663200$2186.24$2186.24$2186.15$2186.15200$2184.424826
1627663320$2189.00$2189.00$2187.32$2187.32200$2184.43491
1627663440$2186.705$2186.705$2186.705$2186.705100$2184.440854
1627663500$2187.42$2188.57$2187.42$2188.57200$2184.453796
1627663560$2191.95$2191.95$2187.70$2187.70700$2184.514175
1627663620$2189.35$2189.35$2189.35$2189.35100$2184.516678
1627663800$2189.50$2189.50$2188.58$2188.58200$2184.53167
1627664040$2187.74$2187.74$2187.74$2187.74222$2184.551712
1627664280$2185.82$2185.82$2185.82$2185.82100$2184.547112
1627664520$2182.68$2182.68$2182.68$2182.68200$2184.532331
1627664640$2181.29$2181.29$2181.29$2181.29100$2184.532412
1627664700$2182.78$2182.82$2182.78$2182.82200$2184.528182
1627664940$2182.61$2183.09$2182.47$2183.09400$2184.509602
1627665240$2184.72$2184.72$2184.72$2184.72100$2184.516635
1627665300$2184.52$2184.52$2184.52$2184.52100$2184.517155
1627665360$2184.52$2184.52$2183.78$2183.78300$2184.516388
1627665420$2183.96$2183.96$2183.91$2183.93300$2184.512007
1627665660$2183.18$2183.18$2183.18$2183.18100$2184.509901
1627665900$2184.725$2184.725$2184.725$2184.725100$2184.502703
1627665960$2186.36$2186.36$2186.36$2186.36100$2184.514363
1627666200$2184.57$2184.57$2184.57$2184.57125$2184.514581
1627666680$2191.2525$2191.2525$2191.2525$2191.2525399$2184.556921
1627666920$2190.85$2190.85$2190.85$2190.85100$2184.56613
1627667280$2185.48$2185.48$2185.48$2185.48100$2184.567647
1627667340$2186.59$2186.59$2186.59$2186.59100$2184.570662
1627667520$2183.74$2183.74$2183.45$2183.45200$2184.567689
1627667640$2184.19$2184.19$2183.90$2183.90200$2184.56507
1627667700$2185.15$2185.15$2185.15$2185.15100$2184.566851
1627667760$2184.53$2184.53$2184.53$2184.53100$2184.566749
1627667940$2186.06$2186.06$2185.45$2185.45200$2184.576846
1627668000$2184.67$2184.67$2184.67$2184.67100$2184.570345
1627668180$2182.69$2182.69$2182.69$2182.69250$2184.563397
1627668240$2182.69$2182.69$2182.69$2182.69100$2184.557156
1627668360$2177.575$2181.02$2177.575$2181.02300$2184.53341
1627668420$2180.00$2180.00$2180.00$2180.00376$2184.504649
1627668480$2181.00$2182.18$2181.00$2182.18400$2184.488455
1627668540$2184.1075$2184.1075$2184.1075$2184.1075100$2184.488768
1627668660$2183.92$2183.92$2183.92$2183.92175$2184.487366
1627668960$2184.03$2184.03$2183.51$2183.51300$2184.485305
1627669080$2185.03$2185.03$2185.03$2185.03100$2184.485177
1627669440$2189.78$2189.91$2189.78$2189.91200$2184.502358
1627669500$2187.74$2187.74$2187.74$2187.74100$2184.516062
1627669740$2186.875$2186.93$2186.83$2186.83800$2184.535372
1627669800$2184.94$2185.07$2184.24$2184.24500$2184.535333
1627669920$2185.38$2185.38$2185.38$2185.38100$2184.536363
1627670040$2180.55$2180.55$2180.55$2180.55100$2184.520268
1627670340$2177.00$2177.00$2173.06$2175.03453$2184.463085
1627670400$2175.35$2175.35$2175.35$2175.35100$2184.440984
1627670460$2174.00$2174.00$2174.00$2174.00100$2184.436193
1627670580$2176.64$2177.77$2176.64$2177.77400$2184.393403
1627671000$2179.125$2180.04$2179.0252$2180.04300$2184.370045
1627671240$2181.51$2181.51$2181.51$2181.51200$2184.364269
1627671300$2180.48$2180.48$2180.48$2180.48100$2184.357135
1627671360$2182.15$2182.34$2180.56$2180.84400$2184.34051
1627671420$2180.39$2180.39$2180.38$2180.38300$2184.316532
1627671600$2179.18$2179.18$2179.18$2179.18100$2184.318119
1627671780$2176.975$2176.975$2176.975$2176.975100$2184.300723
1627671840$2179.42$2179.42$2179.42$2179.42100$2184.279368
1627671960$2179.39$2181.49$2179.39$2179.63500$2184.266419
1627672080$2180.30$2180.40$2180.30$2180.40241$2184.252923
1627672260$2177.89$2177.89$2177.88$2177.88200$2184.239311
1627672440$2176.24$2177.44$2176.16$2176.945400$2184.185439
1627672500$2177.55$2177.81$2177.55$2177.81300$2184.155249
1627672740$2177.79$2177.79$2177.79$2177.79100$2184.154094
1627672800$2176.91$2176.91$2176.91$2176.91100$2184.141722
1627672860$2176.54$2176.54$2174.39$2175.43510$2184.089334
1627672980$2175.01$2175.01$2175.01$2175.01100$2184.079584
1627673040$2174.82$2174.82$2174.82$2174.82100$2184.064348
1627673100$2175.11$2175.37$2175.11$2175.37200$2184.039025
1627673340$2175.21$2175.21$2174.47$2175.001,100$2183.912523
1627673400$2175.35$2176.47$2175.35$2175.425900$2183.813746
1627673460$2175.88$2175.88$2175.88$2175.88100$2183.800572
1627673520$2176.00$2176.00$2176.00$2176.00100$2183.793436
1627673580$2175.145$2175.145$2175.145$2175.145200$2183.770608
1627673640$2176.90$2177.03$2176.90$2177.03200$2183.742667
1627673700$2176.695$2176.695$2175.33$2175.33215$2183.726324
1627673760$2174.475$2175.35$2174.42$2175.35500$2183.671173
1627673820$2176.05$2176.05$2176.00$2176.00200$2183.649489
1627673940$2173.54$2174.25$2173.50$2173.7725600$2183.543855
1627674000$2174.50$2174.73$2173.375$2174.73774$2183.479247
1627674060$2174.34$2174.76$2173.77$2173.92497$2183.411294
1627674180$2172.48$2172.48$2172.48$2172.48100$2183.406464
1627674240$2171.80$2171.80$2170.175$2171.80400$2183.332603
1627674300$2171.125$2171.56$2170.315$2171.56300$2183.303821
1627674360$2171.61$2171.7625$2171.61$2171.7625400$2183.247694
1627674480$2170.84$2173.49$2170.84$2173.49700$2183.150269
1627674540$2171.83$2171.83$2171.83$2171.83100$2183.136763
1627674600$2171.69$2172.64$2171.485$2171.631,102$2182.983913
1627674660$2171.62$2176.25$2171.62$2175.242,482$2182.690298
1627674720$2176.60$2176.60$2176.60$2176.60100$2182.690037
1627674780$2176.42$2177.69$2175.428$2177.681,772$2182.574241
1627674840$2176.24$2176.76$2170.025$2172.365,461$2182.102981
1627674900$2175.10$2177.39$2174.92$2176.591,557$2181.997128
1627674960$2177.31$2177.98$2174.93$2177.274,005$2181.76463
1627675020$2177.44$2177.44$2174.88$2175.6852,945$2181.629018
1627675080$2176.46$2177.54$2175.88$2177.542,787$2181.498777
1627675140$2177.34$2180.96$2177.34$2180.935,555$2181.381248
1627675200$2178.26$2178.26$2178.26$2178.2628,263$2180.720851
1627675260$2178.27$2178.27$2178.27$2178.27114$2180.717823
1627675320$2178.26$2178.26$2178.26$2178.261,456$2180.700432
1627675380$2178.26$2178.26$2178.26$2178.26611$2180.694136
1627675500$2178.26$2178.26$2178.26$2178.26197$2180.692373
1627675800$2178.26$2178.26$2178.26$2178.26146$2180.7362
1627678980$2178.26$2178.26$2178.26$2178.261,515$2180.718524