BKNG Historical Intraday Prices

One-Minute OHLCV Data From September 30, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1633008600$2382.93$2386.24$2380.00$2386.243,819$2382.222524
1633008660$2374.68$2374.68$2372.74$2372.74200$2381.504799
1633008720$2376.79$2376.79$2376.33$2376.33200$2381.829678
1633008780$2376.63$2382.83$2373.97$2374.00600$2380.899713
1633008840$2377.83$2378.58$2377.83$2378.26400$2380.957209
1633008900$2378.70$2378.70$2377.91$2377.91300$2380.813978
1633009080$2362.62$2362.75$2362.42$2362.75400$2378.962002
1633009200$2362.07$2363.825$2362.07$2363.825200$2378.813032
1633009260$2364.655$2371.12$2364.655$2370.835800$2377.611928
1633009380$2372.00$2372.00$2371.70$2371.70200$2377.420253
1633009440$2368.9346$2374.7725$2368.9346$2374.7725716$2376.827218
1633009560$2372.415$2372.415$2372.415$2372.415100$2376.780344
1633009740$2378.96$2378.96$2378.96$2378.96173$2376.839611
1633009860$2371.61$2371.61$2371.61$2371.61100$2376.756332
1633010040$2370.37$2371.62$2370.36$2371.62300$2376.558241
1633010280$2374.57$2374.57$2370.88$2370.88300$2376.378594
1633010400$2371.16$2371.50$2367.77$2367.77300$2376.100226
1633010460$2367.04$2367.04$2367.04$2367.04100$2376.11571
1633010700$2369.69$2369.69$2368.98$2368.98300$2375.75961
1633010760$2367.00$2367.00$2366.295$2366.295500$2375.429216
1633010820$2366.00$2366.46$2366.00$2366.19300$2375.058405
1633010880$2367.92$2367.95$2367.92$2367.95200$2374.976266
1633010940$2373.83$2373.84$2373.52$2373.52300$2375.016431
1633011120$2371.80$2374.845$2371.74$2373.69900$2374.872907
1633011180$2373.82$2373.82$2370.00$2370.00900$2374.642108
1633011240$2369.83$2370.32$2369.83$2370.32400$2374.504979
1633011300$2370.555$2370.555$2370.555$2370.555100$2374.500445
1633011360$2375.88$2375.88$2375.88$2375.88212$2374.524456
1633011420$2374.87$2374.87$2370.34$2372.21900$2374.382563
1633011480$2371.665$2373.21$2370.18$2370.18823$2374.231352
1633011540$2372.21$2372.21$2370.00$2370.00800$2374.070783
1633011600$2370.44$2370.44$2370.16$2370.26400$2373.953936
1633011720$2365.81$2365.81$2365.00$2365.00350$2373.782063
1633011840$2360.75$2360.75$2357.26$2357.26300$2373.515909
1633011900$2355.00$2357.20$2355.00$2357.20400$2373.024891
1633012080$2358.00$2358.00$2358.00$2358.00200$2372.953438
1633012140$2359.24$2359.24$2359.24$2359.24100$2372.871234
1633012200$2356.46$2356.79$2355.84$2355.84300$2372.322289
1633012260$2356.27$2356.29$2355.45$2356.29400$2372.18452
1633012440$2365.77$2365.77$2365.77$2365.77100$2372.20927
1633012500$2363.00$2364.16$2362.07$2364.16400$2372.011863
1633012620$2363.71$2363.71$2363.71$2363.71100$2371.960863
1633012860$2364.13$2364.13$2360.54$2360.54400$2371.748221
1633012920$2365.46$2365.46$2363.96$2363.96300$2371.651325
1633012980$2359.62$2359.62$2359.62$2359.62100$2371.599477
1633013040$2362.07$2362.43$2360.2725$2360.2725500$2371.362528
1633013400$2365.295$2365.295$2362.18$2362.18200$2371.28945
1633013460$2362.07$2362.07$2362.07$2362.07100$2371.16389
1633013520$2364.12$2364.84$2363.25$2363.25413$2371.099469
1633013640$2363.18$2363.23$2362.08$2362.08400$2370.950526
1633013700$2360.37$2360.37$2359.15$2359.15200$2370.809657
1633013760$2357.78$2360.49$2357.78$2360.49200$2370.698569
1633013820$2361.05$2361.05$2361.05$2361.05100$2370.685024
1633013940$2359.97$2359.97$2359.97$2359.97100$2370.612437
1633014000$2361.23$2361.23$2361.23$2361.23100$2370.568747
1633014060$2363.52$2363.52$2363.07$2363.07200$2370.539844
1633014300$2367.90$2367.90$2367.90$2367.90100$2370.519733
1633014420$2370.08$2370.35$2370.00$2370.00500$2370.520055
1633014480$2370.56$2373.43$2370.56$2371.84900$2370.58062
1633014540$2371.615$2374.23$2371.615$2374.231,400$2370.739923
1633014600$2372.04$2372.04$2372.04$2372.04125$2370.746323
1633014660$2371.90$2371.90$2371.90$2371.90100$2370.75086
1633014840$2370.95$2370.95$2370.95$2370.95307$2370.753258
1633014900$2372.135$2372.7375$2372.135$2372.56893$2370.819509
1633014960$2375.865$2375.865$2375.865$2375.865100$2370.831011
1633015020$2377.445$2377.445$2377.445$2377.445300$2370.910881
1633015080$2378.935$2378.935$2378.935$2378.935500$2371.050579
1633015200$2379.40$2380.29$2378.62$2378.62700$2371.266158
1633015260$2373.1075$2373.17$2372.185$2373.17400$2371.272931
1633015320$2370.00$2370.019$2370.00$2370.019300$2371.261729
1633015440$2371.60$2371.60$2370.00$2370.00500$2371.24528
1633015500$2370.66$2371.325$2370.00$2371.3251,200$2371.216601
1633015620$2370.00$2370.038$2370.00$2370.038400$2371.200652
1633015740$2373.5066$2373.5066$2373.5066$2373.5066400$2371.230317
1633015800$2370.9725$2370.9725$2370.9725$2370.9725100$2371.229483
1633015860$2374.29$2374.29$2369.46$2369.47400$2371.223312
1633015920$2372.02$2372.95$2370.01$2372.02700$2371.238588
1633015980$2372.00$2372.00$2372.00$2372.00100$2371.240578
1633016040$2370.04$2371.6005$2369.04$2371.6005400$2371.23137
1633016160$2368.48$2368.48$2368.48$2368.48100$2371.219735
1633016220$2366.85$2366.85$2366.54$2366.54439$2371.148933
1633016280$2361.33$2362.44$2361.33$2362.34400$2371.055988
1633016400$2363.79$2363.79$2360.81$2360.95600$2370.873256
1633016640$2362.239$2362.239$2362.22$2362.22200$2370.841421
1633016700$2361.833$2361.833$2361.833$2361.833214$2370.783904
1633016760$2363.505$2363.505$2363.505$2363.505100$2370.765385
1633017060$2359.03$2359.50$2357.48$2357.481,064$2370.390711
1633017120$2357.385$2360.165$2357.385$2360.165300$2370.297205
1633017180$2360.30$2360.30$2360.15$2360.15300$2370.217927
1633017420$2368.50$2368.50$2368.50$2368.50100$2370.23155
1633017480$2365.85$2367.53$2365.85$2367.53400$2370.200285
1633017540$2365.85$2365.85$2365.85$2365.85100$2370.18194
1633017600$2365.46$2365.46$2365.46$2365.46100$2370.175465
1633017660$2367.52$2367.52$2367.14$2367.50300$2370.148333
1633017720$2363.54$2363.54$2363.54$2363.54124$2370.118974
1633017780$2365.80$2365.80$2364.48$2364.48300$2370.090378
1633018080$2361.765$2361.765$2361.765$2361.765200$2370.022384
1633018260$2360.05$2362.14$2357.32$2361.0651,000$2369.77809
1633018380$2362.14$2362.14$2362.14$2362.14100$2369.695203
1633018440$2361.81$2362.24$2360.87$2360.87300$2369.694069
1633018500$2363.76$2363.76$2363.76$2363.76100$2369.688384
1633018560$2361.92$2361.92$2361.24$2361.835500$2369.587646
1633018680$2361.07$2362.44$2361.07$2362.44300$2369.518571
1633018800$2366.28$2367.82$2366.24$2366.88600$2369.491386
1633018920$2366.52$2366.52$2366.52$2366.52100$2369.477113
1633019040$2365.01$2365.01$2363.08$2363.08400$2369.40789
1633019160$2364.51$2364.51$2364.51$2364.51100$2369.420503
1633019280$2363.30$2364.06$2362.90$2362.90324$2369.352645
1633019400$2359.81$2359.81$2359.81$2359.81100$2369.340101
1633019460$2359.44$2359.44$2359.44$2359.44100$2369.321318
1633019520$2362.765$2362.765$2362.515$2362.515200$2369.282738
1633019640$2361.03$2361.26$2361.03$2361.26400$2369.217245
1633019700$2363.22$2370.69$2363.22$2369.611,000$2369.16051
1633020120$2362.60$2366.04$2362.60$2365.2685512$2369.111856
1633020240$2367.67$2367.67$2367.67$2367.67100$2369.108274
1633020300$2366.99$2369.58$2366.42$2369.58700$2369.090173
1633020360$2370.81$2374.89$2370.81$2374.89800$2369.130629
1633020480$2374.92$2375.00$2374.92$2375.00200$2369.159333
1633020600$2378.789$2378.789$2378.789$2378.789200$2369.197007
1633020660$2376.07$2376.07$2376.07$2376.07100$2369.219841
1633020900$2376.93$2376.93$2375.58$2375.58200$2369.250276
1633021080$2374.62$2374.62$2374.36$2374.36200$2369.264756
1633021200$2372.56$2372.56$2372.56$2372.56100$2369.272181
1633021260$2376.06$2376.06$2376.06$2376.06100$2369.288663
1633021380$2380.81$2381.765$2380.81$2381.765200$2369.336009
1633021440$2383.62$2383.62$2381.37$2381.37300$2369.420809
1633021560$2382.03$2385.45$2379.30$2381.90788$2369.643109
1633021620$2386.705$2388.705$2386.705$2388.705200$2369.741438
1633021680$2389.76$2389.76$2389.76$2389.76100$2369.788776
1633021740$2388.70$2388.70$2387.17$2387.17700$2370.011958
1633021800$2389.84$2391.15$2389.84$2391.15200$2370.07951
1633021860$2393.72$2393.72$2390.00$2391.871,100$2370.570831
1633021920$2398.925$2398.925$2392.54$2397.00500$2370.771623
1633021980$2394.00$2395.30$2394.00$2395.24400$2370.968384
1633022040$2393.345$2393.345$2392.17$2392.17200$2371.108286
1633022160$2394.91$2401.18$2393.57$2393.57700$2371.444574
1633022220$2390.52$2390.52$2386.75$2390.305400$2371.508398
1633022280$2390.455$2390.455$2390.455$2390.455100$2371.544705
1633022340$2389.97$2391.83$2389.22$2391.83500$2371.720654
1633022400$2388.91$2388.91$2388.57$2388.57300$2371.829131
1633022460$2390.50$2393.26$2387.35$2393.26359$2371.945601
1633022580$2387.52$2389.8525$2387.50$2389.8525300$2372.045147
1633022640$2389.13$2390.00$2386.75$2386.92900$2372.305226
1633022700$2387.85$2391.36$2387.85$2390.255300$2372.38396
1633022760$2380.7601$2390.42$2380.7601$2390.421,150$2372.66512
1633022820$2389.145$2389.55$2385.37$2385.37600$2372.820551
1633022880$2388.80$2394.28$2388.80$2390.3725300$2372.955669
1633022940$2390.12$2390.12$2390.12$2390.12100$2372.964183
1633023000$2387.60$2388.52$2385.03$2385.031,563$2373.301418
1633023060$2383.88$2383.88$2383.565$2383.85500$2373.390527
1633023120$2383.90$2390.00$2383.09$2390.001,200$2373.661126
1633023180$2387.17$2391.28$2387.02$2391.28500$2373.784547
1633023300$2386.30$2392.04$2384.1446$2392.04832$2373.966626
1633023420$2389.43$2389.43$2388.785$2388.785200$2374.025328
1633023480$2387.875$2388.9818$2387.875$2388.9818200$2374.081273
1633023540$2390.16$2390.21$2390.16$2390.21200$2374.107655
1633023660$2387.085$2387.085$2387.085$2387.085100$2374.141781
1633023780$2385.89$2385.89$2385.89$2385.89100$2374.14931
1633024080$2384.20$2385.02$2384.20$2385.02200$2374.191517
1633024260$2386.00$2386.00$2386.00$2386.00209$2374.235472
1633024380$2387.60$2387.60$2387.60$2387.60200$2374.273704
1633024740$2391.50$2391.50$2391.50$2391.50100$2374.28699
1633024800$2392.31$2397.50$2392.31$2397.501,100$2374.598577
1633025040$2392.04$2395.80$2392.04$2395.80200$2374.657829
1633025280$2397.66$2397.66$2397.66$2397.66100$2374.692533
1633025340$2399.315$2402.50$2397.33$2401.223,400$2375.94536
1633025400$2400.12$2401.19$2400.12$2401.19200$2376.021442
1633025520$2394.7158$2394.7158$2394.7158$2394.7158928$2376.306531
1633025640$2394.51$2394.51$2394.51$2394.51100$2376.293539
1633025700$2390.52$2394.43$2387.18$2387.18943$2376.484029
1633025760$2394.00$2394.00$2394.00$2394.00100$2376.507554
1633026000$2390.88$2391.50$2390.88$2391.50200$2376.55283
1633026060$2391.15$2391.15$2391.15$2391.15100$2376.579254
1633026120$2389.17$2389.17$2389.17$2389.17100$2376.58556
1633026480$2385.66$2387.17$2385.66$2387.17200$2376.618358
1633026660$2396.205$2396.205$2396.205$2396.205100$2376.642027
1633026720$2393.47$2393.47$2392.86$2392.86300$2376.724198
1633026840$2394.81$2397.1275$2394.81$2397.1275200$2376.763096
1633026900$2395.28$2395.28$2395.28$2395.28100$2376.798438
1633026960$2392.12$2392.12$2392.12$2392.12100$2376.81826
1633027020$2392.31$2392.31$2390.87$2390.87200$2376.859518
1633027080$2393.54$2393.54$2393.54$2393.54100$2376.904742
1633027140$2395.47$2395.47$2395.47$2395.47343$2376.960977
1633027200$2390.13$2390.13$2390.13$2390.13100$2376.980643
1633027260$2392.88$2397.21$2392.88$2397.21200$2377.029913
1633027500$2397.19$2397.19$2397.19$2397.19100$2377.100864
1633027620$2397.96$2397.96$2395.67$2395.67200$2377.146989
1633027680$2396.255$2396.255$2396.255$2396.255100$2377.138013
1633028040$2391.115$2391.115$2390.18$2390.18200$2377.184768
1633028220$2391.75$2391.825$2391.75$2391.825200$2377.209956
1633028340$2390.645$2390.645$2390.31$2390.31400$2377.335383
1633028400$2388.91$2388.91$2388.91$2388.91100$2377.298038
1633028580$2387.89$2387.89$2387.84$2387.84400$2377.385045
1633028700$2386.69$2386.69$2386.69$2386.69100$2377.387082
1633028760$2389.915$2389.915$2386.4075$2386.4075300$2377.409637
1633028820$2389.55$2389.55$2389.52$2389.52200$2377.443931
1633029000$2393.00$2393.00$2393.00$2393.00100$2377.485578
1633029060$2395.41$2398.465$2395.41$2398.465600$2377.611432
1633029120$2398.47$2398.645$2398.47$2398.645500$2377.748444
1633029180$2401.315$2403.1399$2401.315$2403.1399300$2377.869375
1633029240$2399.43$2401.07$2399.12$2400.295600$2378.039219
1633029300$2406.40$2406.40$2401.00$2401.00896$2378.336823
1633029360$2401.018$2401.018$2400.98$2400.98200$2378.358974
1633029420$2398.605$2400.24$2398.605$2400.24200$2378.410721
1633029480$2399.115$2402.73$2399.115$2402.733,000$2379.174619
1633029540$2400.93$2404.27$2400.93$2402.8151,000$2379.45811
1633029600$2403.10$2404.24$2401.30$2401.30628$2379.628916
1633029720$2397.54$2397.54$2397.54$2397.54200$2379.663363
1633030020$2393.78$2393.78$2393.78$2393.78400$2379.721384
1633030080$2395.36$2395.36$2392.31$2392.31200$2379.756718
1633030140$2392.17$2394.00$2386.56$2386.56400$2379.812179
1633030260$2393.68$2393.68$2393.68$2393.68100$2379.824945
1633030320$2396.63$2396.63$2396.63$2396.63100$2379.84467
1633030380$2399.01$2399.945$2396.63$2399.9451,297$2380.12783
1633030440$2400.40$2400.40$2400.40$2400.40100$2380.151943
1633030500$2400.2025$2400.2025$2397.89$2397.89200$2380.196953
1633030560$2398.08$2400.51$2398.05$2398.08600$2380.32793
1633030740$2397.955$2397.955$2397.955$2397.955100$2380.391698
1633030860$2391.50$2391.85$2391.50$2391.85200$2380.376196
1633031040$2388.80$2390.56$2388.80$2390.56300$2380.397313
1633031160$2388.02$2388.99$2388.02$2388.32400$2380.433738
1633031220$2389.24$2389.24$2389.24$2389.24600$2380.492672
1633031280$2389.79$2389.79$2387.25$2387.3051,000$2380.583183
1633031400$2385.00$2385.745$2382.9825$2382.98251,200$2380.635748
1633031460$2384.49$2386.41$2384.49$2386.41950$2380.680886
1633031520$2384.75$2384.84$2384.43$2384.43679$2380.711216
1633031580$2384.11$2386.22$2383.695$2383.6951,061$2380.761425
1633031640$2381.30$2381.31$2375.00$2375.001,200$2380.749587
1633031700$2379.03$2380.82$2376.92$2378.991,600$2380.703373
1633031760$2380.00$2380.00$2377.09$2377.94400$2380.69551
1633031820$2377.94$2379.43$2377.94$2378.04696$2380.679252
1633031880$2378.29$2381.13$2378.29$2381.13893$2380.676821
1633031940$2379.44$2380.00$2374.05$2374.053,339$2380.546008
1633032000$2373.87$2373.87$2373.87$2373.8732,895$2378.909227
1633032060$2373.87$2373.87$2373.87$2373.871,539$2378.88312
1633032120$2373.87$2373.87$2373.87$2373.87193$2378.877921
1633032180$2373.87$2373.87$2373.87$2373.87230$2378.873419
1633032240$2373.87$2373.87$2373.87$2373.871,689$2378.905068
1633032300$2373.87$2373.87$2373.87$2373.87100$2378.903187
1633032600$2373.87$2373.87$2373.87$2373.87383$2378.895941
1633032720$2373.87$2373.87$2373.87$2373.87213$2378.89247
1633032960$2396.628508$2396.628508$2396.628508$2396.628508102$2378.898333
1633033200$2373.87$2373.87$2373.87$2373.87102$2378.931187
1633033980$2373.87$2373.87$2373.87$2373.87121$2378.929204