BKNG Historical Intraday Prices

One-Minute OHLCV Data From October 29, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635514200$2418.89$2419.315$2418.89$2419.3152,006$2418.704478
1635514380$2412.38$2414.17$2405.55$2405.551,100$2416.784009
1635514500$2414.00$2418.50$2411.715$2418.50706$2416.476768
1635514620$2422.39$2422.39$2422.12$2422.12200$2416.785953
1635514680$2430.11$2430.11$2430.11$2430.11168$2417.293345
1635514740$2423.91$2423.91$2423.91$2423.91100$2417.447145
1635514800$2423.31$2423.31$2421.64$2421.64200$2417.75991
1635514980$2425.43$2425.43$2425.43$2425.43117$2417.868203
1635515100$2416.61$2416.61$2416.61$2416.61100$2417.793749
1635515280$2414.685$2414.685$2414.12$2414.12200$2417.679155
1635515340$2416.68$2418.31$2416.68$2418.31200$2417.707132
1635515520$2416.8375$2416.8375$2416.8375$2416.8375100$2417.668586
1635515580$2418.18$2418.18$2417.21$2417.21831$2417.714625
1635515640$2414.44$2414.45$2408.76$2408.76400$2417.337354
1635515940$2406.00$2406.00$2406.00$2406.00200$2416.975439
1635516000$2396.475$2396.52$2396.00$2396.52636$2414.809549
1635516060$2392.185$2392.185$2392.185$2392.185100$2414.76409
1635516120$2395.55$2399.60$2395.55$2397.225800$2413.284353
1635516180$2397.415$2397.415$2397.415$2397.415100$2413.084656
1635516300$2403.19$2403.19$2403.19$2403.19100$2412.973931
1635516480$2403.84$2403.84$2399.75$2399.75200$2412.712863
1635516540$2399.33$2399.33$2399.33$2399.33300$2412.215563
1635516600$2400.53$2400.53$2400.53$2400.53100$2411.962972
1635516660$2398.27$2398.27$2398.27$2398.27100$2411.881541
1635516720$2395.32$2399.00$2395.32$2399.00200$2411.440802
1635516840$2401.34$2401.34$2401.34$2401.34100$2411.403211
1635516900$2397.63$2397.63$2395.80$2395.80300$2410.981515
1635516960$2396.095$2396.095$2395.00$2395.00300$2410.591639
1635517020$2399.29$2399.29$2398.50$2398.50200$2410.336173
1635517080$2399.47$2399.47$2398.9325$2398.9325200$2410.181579
1635517260$2397.915$2397.915$2397.915$2397.915100$2410.060657
1635517800$2404.23$2404.28$2404.23$2404.28388$2409.852604
1635517980$2399.425$2399.425$2399.425$2399.425100$2409.763819
1635518040$2402.995$2402.995$2402.995$2402.995100$2409.66567
1635518160$2405.00$2405.00$2405.00$2405.00100$2409.657972
1635518340$2405.50$2405.50$2405.50$2405.50200$2409.586515
1635518640$2409.15$2409.15$2408.99$2408.99300$2409.574212
1635518700$2406.53$2406.53$2406.53$2406.53100$2409.550661
1635518760$2410.41$2410.41$2410.41$2410.41100$2409.556546
1635518820$2412.185$2412.185$2412.185$2412.185100$2409.581193
1635518880$2413.06$2413.06$2413.06$2413.06100$2409.642635
1635519000$2421.00$2421.00$2416.90$2416.901,211$2410.442567
1635519060$2417.16$2418.90$2413.22$2418.90600$2410.721306
1635519120$2417.35$2417.35$2417.35$2417.35100$2410.767127
1635519180$2416.19$2416.19$2416.19$2416.19100$2410.856699
1635519300$2416.615$2416.615$2416.615$2416.615200$2410.888832
1635519420$2415.62$2415.62$2406.74$2406.741,989$2411.16717
1635519540$2408.20$2408.20$2406.195$2407.19335$2411.091368
1635519600$2409.02$2409.03$2406.24$2406.24500$2410.957307
1635519660$2402.81$2404.805$2402.81$2403.845300$2410.833241
1635519840$2406.57$2408.60$2406.57$2408.60400$2410.799453
1635520020$2410.31$2410.31$2410.31$2410.31100$2410.800681
1635520560$2408.98$2409.54$2408.95$2409.54700$2410.735639
1635520620$2404.53$2404.53$2404.53$2404.53100$2410.702512
1635520680$2408.23$2408.23$2408.23$2408.23100$2410.685079
1635521100$2409.39$2411.34$2409.39$2411.34200$2410.688325
1635521220$2415.22$2415.27$2412.5075$2412.5075300$2410.742745
1635521400$2413.82$2413.82$2413.82$2413.82100$2410.765522
1635521460$2413.38$2413.38$2413.38$2413.38100$2410.773012
1635521520$2415.795$2416.175$2415.795$2416.175200$2410.830362
1635521640$2417.065$2417.065$2417.065$2417.065100$2410.857535
1635521760$2417.455$2417.76$2415.625$2415.6251,000$2411.168754
1635522060$2416.56$2416.56$2414.985$2414.985300$2411.24561
1635522240$2408.73$2410.00$2407.25$2407.682,200$2410.954964
1635522300$2402.56$2402.56$2402.56$2402.56100$2410.920753
1635522480$2411.23$2411.23$2407.13$2407.13328$2410.888135
1635522600$2409.06$2409.06$2409.05$2409.05200$2410.879966
1635522660$2410.20$2410.89$2407.445$2407.445477$2410.856054
1635522720$2410.97$2410.97$2406.84$2406.84200$2410.826994
1635522900$2408.92$2408.92$2408.92$2408.92100$2410.832982
1635523200$2406.46$2406.50$2405.18$2405.18517$2410.738525
1635523440$2406.99$2409.01$2406.99$2409.01200$2410.714981
1635523500$2408.84$2409.06$2408.81$2409.01400$2410.688333
1635523560$2410.965$2411.58$2408.09$2408.09300$2410.683787
1635523980$2413.12$2413.12$2413.12$2413.12191$2410.704567
1635524160$2412.665$2412.665$2412.665$2412.665100$2410.708707
1635524520$2410.405$2412.06$2408.78$2408.78300$2410.706531
1635524640$2411.00$2411.00$2411.00$2411.00100$2410.706716
1635524760$2412.49$2412.49$2409.22$2410.76300$2410.708576
1635525000$2410.75$2410.75$2408.96$2409.50400$2410.680195
1635525060$2405.37$2405.94$2405.37$2405.94200$2410.649505
1635525240$2402.00$2402.00$2402.00$2402.00100$2410.605863
1635525360$2402.91$2402.91$2402.63$2402.63200$2410.564142
1635525540$2405.43$2405.43$2400.27$2400.27200$2410.512727
1635525600$2402.52$2402.52$2402.52$2402.52100$2410.484374
1635525900$2400.78$2400.78$2400.78$2400.78100$2410.450314
1635526080$2402.575$2402.575$2402.575$2402.575100$2410.41891
1635526260$2404.075$2404.075$2404.075$2404.075100$2410.400486
1635526320$2404.59$2404.59$2404.33$2404.33400$2410.310246
1635526500$2406.00$2408.71$2405.795$2405.795700$2410.252539
1635526560$2412.99$2412.99$2412.99$2412.99100$2410.261756
1635526620$2410.08$2410.08$2407.88$2407.88200$2410.253114
1635526680$2403.705$2403.705$2403.705$2403.705100$2410.231496
1635526800$2406.84$2406.93$2406.84$2406.93200$2410.202414
1635526860$2407.13$2407.13$2407.13$2407.13100$2410.199207
1635527520$2405.02$2405.02$2405.02$2405.02100$2410.181478
1635527640$2403.34$2403.34$2400.64$2400.641,095$2409.877176
1635527700$2400.51$2400.51$2396.765$2396.765656$2409.684022
1635527880$2400.045$2400.435$2400.045$2400.435200$2409.623728
1635528120$2399.32$2399.32$2399.32$2399.32100$2409.594022
1635528180$2401.475$2402.07$2399.70$2399.70400$2409.481864
1635528240$2401.92$2402.42$2400.59$2400.59500$2409.374635
1635528300$2402.375$2402.375$2402.375$2402.375100$2409.351875
1635528720$2403.275$2403.275$2403.01$2403.01200$2409.310511
1635528960$2402.57$2402.57$2399.245$2399.245400$2409.21696
1635529140$2401.085$2401.085$2401.085$2401.085100$2409.192413
1635529200$2401.80$2401.80$2401.80$2401.80100$2409.157144
1635529800$2400.26$2400.26$2400.26$2400.26100$2409.144908
1635529860$2396.555$2396.555$2396.555$2396.555100$2409.105957
1635529920$2397.71$2397.71$2397.71$2397.71100$2409.074678
1635530040$2401.965$2401.965$2401.965$2401.965100$2409.053877
1635530400$2402.11$2402.11$2402.11$2402.11100$2409.029101
1635530460$2401.235$2402.20$2401.235$2402.20400$2408.922707
1635530520$2403.69$2404.84$2403.69$2404.84300$2408.907412
1635530580$2404.09$2404.09$2404.09$2404.09100$2408.896326
1635530640$2403.39$2403.39$2402.1625$2402.32600$2408.800958
1635530760$2401.32$2401.32$2401.32$2401.32100$2408.767854
1635530820$2400.59$2400.59$2400.59$2400.59100$2408.75762
1635530880$2402.53$2402.53$2402.53$2402.53100$2408.742433
1635530940$2400.27$2400.27$2400.27$2400.27100$2408.718842
1635531180$2399.4225$2399.4225$2399.4225$2399.4225100$2408.694019
1635531480$2400.84$2400.84$2400.84$2400.84100$2408.664758
1635531540$2400.00$2400.00$2400.00$2400.00100$2408.649236
1635531660$2399.11$2399.11$2399.11$2399.11100$2408.622968
1635531840$2395.42$2395.42$2395.42$2395.42100$2408.573061
1635531900$2395.80$2397.73$2395.395$2395.395600$2408.393949
1635531960$2397.67$2397.67$2397.01$2397.01300$2408.293341
1635532140$2399.11$2399.11$2399.11$2399.11100$2408.280994
1635532380$2399.325$2399.325$2399.14$2399.14200$2408.234444
1635532440$2401.75$2401.75$2398.675$2398.675300$2408.17198
1635532500$2401.95$2402.94$2401.95$2402.94400$2408.11136
1635532680$2401.32$2401.32$2401.32$2401.32100$2408.093929
1635532740$2402.81$2402.81$2402.81$2402.81100$2408.076446
1635532920$2400.28$2400.29$2397.92$2397.97500$2407.955211
1635533340$2401.44$2401.44$2397.57$2401.01300$2407.887594
1635533580$2399.375$2399.375$2399.375$2399.375100$2407.883986
1635534060$2402.36$2402.36$2402.36$2402.36100$2407.86178
1635534120$2404.00$2404.00$2402.70$2402.70700$2407.788086
1635534180$2400.495$2400.495$2400.495$2400.495100$2407.769871
1635534240$2403.00$2403.51$2403.00$2403.51200$2407.744231
1635534480$2401.93$2401.93$2401.93$2401.935,300$2407.08458
1635534540$2401.875$2402.67$2401.875$2402.67200$2407.048425
1635534600$2400.425$2400.425$2400.425$2400.425100$2407.051214
1635534720$2399.18$2399.18$2399.18$2399.18100$2407.031022
1635534840$2401.44$2405.29$2401.41$2401.83517$2406.990279
1635534900$2402.825$2403.01$2402.50$2403.01600$2406.934927
1635534960$2405.60$2405.60$2405.60$2405.60100$2406.937666
1635535020$2404.14$2405.08$2404.14$2405.08300$2406.921708
1635535080$2403.52$2403.52$2401.58$2401.58300$2406.897365
1635535140$2400.43$2400.43$2400.43$2400.43100$2406.8843
1635535560$2405.72$2406.615$2405.72$2406.615300$2406.877143
1635535680$2404.50$2407.61$2403.985$2407.61700$2406.848424
1635535740$2402.24$2405.51$2402.24$2405.51200$2406.837084
1635535920$2409.67$2411.52$2408.8275$2411.52500$2406.878596
1635535980$2412.08$2412.11$2411.73$2411.73300$2406.897133
1635536100$2412.50$2412.50$2411.26$2411.26300$2406.927466
1635536160$2412.53$2415.52$2412.52$2415.27400$2406.993312
1635536220$2415.52$2415.52$2415.52$2415.52100$2407.024224
1635536340$2416.73$2416.73$2416.73$2416.73100$2407.017404
1635536400$2420.00$2420.00$2417.485$2417.485200$2407.063971
1635536520$2418.80$2420.00$2418.80$2419.755400$2407.159678
1635536580$2418.0875$2418.22$2416.3825$2416.3825900$2407.33757
1635536640$2414.57$2414.57$2414.57$2414.57100$2407.39002
1635536700$2415.92$2416.19$2415.92$2416.19200$2407.386498
1635536760$2418.915$2420.00$2418.915$2420.00200$2407.422046
1635536820$2417.87$2417.87$2416.68$2417.50500$2407.523855
1635536940$2419.03$2419.03$2416.23$2416.23300$2407.573921
1635537000$2414.61$2414.61$2414.61$2414.61100$2407.622743
1635537060$2414.77$2419.17$2414.77$2419.17900$2407.77982
1635537120$2419.58$2419.58$2419.58$2419.58100$2407.782247
1635537180$2417.90$2417.90$2416.395$2416.44600$2407.885036
1635537240$2415.02$2415.02$2415.02$2415.02100$2407.889156
1635537300$2418.34$2419.015$2416.675$2417.655800$2408.029622
1635537360$2419.99$2419.99$2418.17$2418.61419$2408.111431
1635537420$2416.59$2421.30$2416.59$2420.721,965$2408.503603
1635537480$2421.39$2422.37$2420.66$2420.66711$2408.676457
1635537540$2420.65$2423.75$2420.65$2422.601,260$2409.071188
1635537600$2420.78$2420.78$2420.78$2420.7827,722$2413.873461
1635537660$2421.51$2422.24$2420.78$2422.24921$2413.913282
1635537720$2420.78$2420.78$2420.78$2420.78621$2413.933271
1635537780$2420.78$2420.78$2420.78$2420.78115$2413.942459
1635537840$2420.78$2422.00$2420.78$2422.00200$2413.949426
1635538260$2420.78$2420.78$2420.78$2420.78919$2412.645896
1635539220$2420.78$2420.78$2420.78$2420.78140$2412.616457
1635539820$2420.00$2420.00$2420.00$2420.00100$2412.623699
1635540000$2420.78$2420.78$2420.78$2420.78969$2412.647562