BKNG Historical Intraday Prices
One-Minute OHLCV Data From October 29, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1635514200 | $2418.89 | $2419.315 | $2418.89 | $2419.315 | 2,006 | $2418.704478 |
| 1635514380 | $2412.38 | $2414.17 | $2405.55 | $2405.55 | 1,100 | $2416.784009 |
| 1635514500 | $2414.00 | $2418.50 | $2411.715 | $2418.50 | 706 | $2416.476768 |
| 1635514620 | $2422.39 | $2422.39 | $2422.12 | $2422.12 | 200 | $2416.785953 |
| 1635514680 | $2430.11 | $2430.11 | $2430.11 | $2430.11 | 168 | $2417.293345 |
| 1635514740 | $2423.91 | $2423.91 | $2423.91 | $2423.91 | 100 | $2417.447145 |
| 1635514800 | $2423.31 | $2423.31 | $2421.64 | $2421.64 | 200 | $2417.75991 |
| 1635514980 | $2425.43 | $2425.43 | $2425.43 | $2425.43 | 117 | $2417.868203 |
| 1635515100 | $2416.61 | $2416.61 | $2416.61 | $2416.61 | 100 | $2417.793749 |
| 1635515280 | $2414.685 | $2414.685 | $2414.12 | $2414.12 | 200 | $2417.679155 |
| 1635515340 | $2416.68 | $2418.31 | $2416.68 | $2418.31 | 200 | $2417.707132 |
| 1635515520 | $2416.8375 | $2416.8375 | $2416.8375 | $2416.8375 | 100 | $2417.668586 |
| 1635515580 | $2418.18 | $2418.18 | $2417.21 | $2417.21 | 831 | $2417.714625 |
| 1635515640 | $2414.44 | $2414.45 | $2408.76 | $2408.76 | 400 | $2417.337354 |
| 1635515940 | $2406.00 | $2406.00 | $2406.00 | $2406.00 | 200 | $2416.975439 |
| 1635516000 | $2396.475 | $2396.52 | $2396.00 | $2396.52 | 636 | $2414.809549 |
| 1635516060 | $2392.185 | $2392.185 | $2392.185 | $2392.185 | 100 | $2414.76409 |
| 1635516120 | $2395.55 | $2399.60 | $2395.55 | $2397.225 | 800 | $2413.284353 |
| 1635516180 | $2397.415 | $2397.415 | $2397.415 | $2397.415 | 100 | $2413.084656 |
| 1635516300 | $2403.19 | $2403.19 | $2403.19 | $2403.19 | 100 | $2412.973931 |
| 1635516480 | $2403.84 | $2403.84 | $2399.75 | $2399.75 | 200 | $2412.712863 |
| 1635516540 | $2399.33 | $2399.33 | $2399.33 | $2399.33 | 300 | $2412.215563 |
| 1635516600 | $2400.53 | $2400.53 | $2400.53 | $2400.53 | 100 | $2411.962972 |
| 1635516660 | $2398.27 | $2398.27 | $2398.27 | $2398.27 | 100 | $2411.881541 |
| 1635516720 | $2395.32 | $2399.00 | $2395.32 | $2399.00 | 200 | $2411.440802 |
| 1635516840 | $2401.34 | $2401.34 | $2401.34 | $2401.34 | 100 | $2411.403211 |
| 1635516900 | $2397.63 | $2397.63 | $2395.80 | $2395.80 | 300 | $2410.981515 |
| 1635516960 | $2396.095 | $2396.095 | $2395.00 | $2395.00 | 300 | $2410.591639 |
| 1635517020 | $2399.29 | $2399.29 | $2398.50 | $2398.50 | 200 | $2410.336173 |
| 1635517080 | $2399.47 | $2399.47 | $2398.9325 | $2398.9325 | 200 | $2410.181579 |
| 1635517260 | $2397.915 | $2397.915 | $2397.915 | $2397.915 | 100 | $2410.060657 |
| 1635517800 | $2404.23 | $2404.28 | $2404.23 | $2404.28 | 388 | $2409.852604 |
| 1635517980 | $2399.425 | $2399.425 | $2399.425 | $2399.425 | 100 | $2409.763819 |
| 1635518040 | $2402.995 | $2402.995 | $2402.995 | $2402.995 | 100 | $2409.66567 |
| 1635518160 | $2405.00 | $2405.00 | $2405.00 | $2405.00 | 100 | $2409.657972 |
| 1635518340 | $2405.50 | $2405.50 | $2405.50 | $2405.50 | 200 | $2409.586515 |
| 1635518640 | $2409.15 | $2409.15 | $2408.99 | $2408.99 | 300 | $2409.574212 |
| 1635518700 | $2406.53 | $2406.53 | $2406.53 | $2406.53 | 100 | $2409.550661 |
| 1635518760 | $2410.41 | $2410.41 | $2410.41 | $2410.41 | 100 | $2409.556546 |
| 1635518820 | $2412.185 | $2412.185 | $2412.185 | $2412.185 | 100 | $2409.581193 |
| 1635518880 | $2413.06 | $2413.06 | $2413.06 | $2413.06 | 100 | $2409.642635 |
| 1635519000 | $2421.00 | $2421.00 | $2416.90 | $2416.90 | 1,211 | $2410.442567 |
| 1635519060 | $2417.16 | $2418.90 | $2413.22 | $2418.90 | 600 | $2410.721306 |
| 1635519120 | $2417.35 | $2417.35 | $2417.35 | $2417.35 | 100 | $2410.767127 |
| 1635519180 | $2416.19 | $2416.19 | $2416.19 | $2416.19 | 100 | $2410.856699 |
| 1635519300 | $2416.615 | $2416.615 | $2416.615 | $2416.615 | 200 | $2410.888832 |
| 1635519420 | $2415.62 | $2415.62 | $2406.74 | $2406.74 | 1,989 | $2411.16717 |
| 1635519540 | $2408.20 | $2408.20 | $2406.195 | $2407.19 | 335 | $2411.091368 |
| 1635519600 | $2409.02 | $2409.03 | $2406.24 | $2406.24 | 500 | $2410.957307 |
| 1635519660 | $2402.81 | $2404.805 | $2402.81 | $2403.845 | 300 | $2410.833241 |
| 1635519840 | $2406.57 | $2408.60 | $2406.57 | $2408.60 | 400 | $2410.799453 |
| 1635520020 | $2410.31 | $2410.31 | $2410.31 | $2410.31 | 100 | $2410.800681 |
| 1635520560 | $2408.98 | $2409.54 | $2408.95 | $2409.54 | 700 | $2410.735639 |
| 1635520620 | $2404.53 | $2404.53 | $2404.53 | $2404.53 | 100 | $2410.702512 |
| 1635520680 | $2408.23 | $2408.23 | $2408.23 | $2408.23 | 100 | $2410.685079 |
| 1635521100 | $2409.39 | $2411.34 | $2409.39 | $2411.34 | 200 | $2410.688325 |
| 1635521220 | $2415.22 | $2415.27 | $2412.5075 | $2412.5075 | 300 | $2410.742745 |
| 1635521400 | $2413.82 | $2413.82 | $2413.82 | $2413.82 | 100 | $2410.765522 |
| 1635521460 | $2413.38 | $2413.38 | $2413.38 | $2413.38 | 100 | $2410.773012 |
| 1635521520 | $2415.795 | $2416.175 | $2415.795 | $2416.175 | 200 | $2410.830362 |
| 1635521640 | $2417.065 | $2417.065 | $2417.065 | $2417.065 | 100 | $2410.857535 |
| 1635521760 | $2417.455 | $2417.76 | $2415.625 | $2415.625 | 1,000 | $2411.168754 |
| 1635522060 | $2416.56 | $2416.56 | $2414.985 | $2414.985 | 300 | $2411.24561 |
| 1635522240 | $2408.73 | $2410.00 | $2407.25 | $2407.68 | 2,200 | $2410.954964 |
| 1635522300 | $2402.56 | $2402.56 | $2402.56 | $2402.56 | 100 | $2410.920753 |
| 1635522480 | $2411.23 | $2411.23 | $2407.13 | $2407.13 | 328 | $2410.888135 |
| 1635522600 | $2409.06 | $2409.06 | $2409.05 | $2409.05 | 200 | $2410.879966 |
| 1635522660 | $2410.20 | $2410.89 | $2407.445 | $2407.445 | 477 | $2410.856054 |
| 1635522720 | $2410.97 | $2410.97 | $2406.84 | $2406.84 | 200 | $2410.826994 |
| 1635522900 | $2408.92 | $2408.92 | $2408.92 | $2408.92 | 100 | $2410.832982 |
| 1635523200 | $2406.46 | $2406.50 | $2405.18 | $2405.18 | 517 | $2410.738525 |
| 1635523440 | $2406.99 | $2409.01 | $2406.99 | $2409.01 | 200 | $2410.714981 |
| 1635523500 | $2408.84 | $2409.06 | $2408.81 | $2409.01 | 400 | $2410.688333 |
| 1635523560 | $2410.965 | $2411.58 | $2408.09 | $2408.09 | 300 | $2410.683787 |
| 1635523980 | $2413.12 | $2413.12 | $2413.12 | $2413.12 | 191 | $2410.704567 |
| 1635524160 | $2412.665 | $2412.665 | $2412.665 | $2412.665 | 100 | $2410.708707 |
| 1635524520 | $2410.405 | $2412.06 | $2408.78 | $2408.78 | 300 | $2410.706531 |
| 1635524640 | $2411.00 | $2411.00 | $2411.00 | $2411.00 | 100 | $2410.706716 |
| 1635524760 | $2412.49 | $2412.49 | $2409.22 | $2410.76 | 300 | $2410.708576 |
| 1635525000 | $2410.75 | $2410.75 | $2408.96 | $2409.50 | 400 | $2410.680195 |
| 1635525060 | $2405.37 | $2405.94 | $2405.37 | $2405.94 | 200 | $2410.649505 |
| 1635525240 | $2402.00 | $2402.00 | $2402.00 | $2402.00 | 100 | $2410.605863 |
| 1635525360 | $2402.91 | $2402.91 | $2402.63 | $2402.63 | 200 | $2410.564142 |
| 1635525540 | $2405.43 | $2405.43 | $2400.27 | $2400.27 | 200 | $2410.512727 |
| 1635525600 | $2402.52 | $2402.52 | $2402.52 | $2402.52 | 100 | $2410.484374 |
| 1635525900 | $2400.78 | $2400.78 | $2400.78 | $2400.78 | 100 | $2410.450314 |
| 1635526080 | $2402.575 | $2402.575 | $2402.575 | $2402.575 | 100 | $2410.41891 |
| 1635526260 | $2404.075 | $2404.075 | $2404.075 | $2404.075 | 100 | $2410.400486 |
| 1635526320 | $2404.59 | $2404.59 | $2404.33 | $2404.33 | 400 | $2410.310246 |
| 1635526500 | $2406.00 | $2408.71 | $2405.795 | $2405.795 | 700 | $2410.252539 |
| 1635526560 | $2412.99 | $2412.99 | $2412.99 | $2412.99 | 100 | $2410.261756 |
| 1635526620 | $2410.08 | $2410.08 | $2407.88 | $2407.88 | 200 | $2410.253114 |
| 1635526680 | $2403.705 | $2403.705 | $2403.705 | $2403.705 | 100 | $2410.231496 |
| 1635526800 | $2406.84 | $2406.93 | $2406.84 | $2406.93 | 200 | $2410.202414 |
| 1635526860 | $2407.13 | $2407.13 | $2407.13 | $2407.13 | 100 | $2410.199207 |
| 1635527520 | $2405.02 | $2405.02 | $2405.02 | $2405.02 | 100 | $2410.181478 |
| 1635527640 | $2403.34 | $2403.34 | $2400.64 | $2400.64 | 1,095 | $2409.877176 |
| 1635527700 | $2400.51 | $2400.51 | $2396.765 | $2396.765 | 656 | $2409.684022 |
| 1635527880 | $2400.045 | $2400.435 | $2400.045 | $2400.435 | 200 | $2409.623728 |
| 1635528120 | $2399.32 | $2399.32 | $2399.32 | $2399.32 | 100 | $2409.594022 |
| 1635528180 | $2401.475 | $2402.07 | $2399.70 | $2399.70 | 400 | $2409.481864 |
| 1635528240 | $2401.92 | $2402.42 | $2400.59 | $2400.59 | 500 | $2409.374635 |
| 1635528300 | $2402.375 | $2402.375 | $2402.375 | $2402.375 | 100 | $2409.351875 |
| 1635528720 | $2403.275 | $2403.275 | $2403.01 | $2403.01 | 200 | $2409.310511 |
| 1635528960 | $2402.57 | $2402.57 | $2399.245 | $2399.245 | 400 | $2409.21696 |
| 1635529140 | $2401.085 | $2401.085 | $2401.085 | $2401.085 | 100 | $2409.192413 |
| 1635529200 | $2401.80 | $2401.80 | $2401.80 | $2401.80 | 100 | $2409.157144 |
| 1635529800 | $2400.26 | $2400.26 | $2400.26 | $2400.26 | 100 | $2409.144908 |
| 1635529860 | $2396.555 | $2396.555 | $2396.555 | $2396.555 | 100 | $2409.105957 |
| 1635529920 | $2397.71 | $2397.71 | $2397.71 | $2397.71 | 100 | $2409.074678 |
| 1635530040 | $2401.965 | $2401.965 | $2401.965 | $2401.965 | 100 | $2409.053877 |
| 1635530400 | $2402.11 | $2402.11 | $2402.11 | $2402.11 | 100 | $2409.029101 |
| 1635530460 | $2401.235 | $2402.20 | $2401.235 | $2402.20 | 400 | $2408.922707 |
| 1635530520 | $2403.69 | $2404.84 | $2403.69 | $2404.84 | 300 | $2408.907412 |
| 1635530580 | $2404.09 | $2404.09 | $2404.09 | $2404.09 | 100 | $2408.896326 |
| 1635530640 | $2403.39 | $2403.39 | $2402.1625 | $2402.32 | 600 | $2408.800958 |
| 1635530760 | $2401.32 | $2401.32 | $2401.32 | $2401.32 | 100 | $2408.767854 |
| 1635530820 | $2400.59 | $2400.59 | $2400.59 | $2400.59 | 100 | $2408.75762 |
| 1635530880 | $2402.53 | $2402.53 | $2402.53 | $2402.53 | 100 | $2408.742433 |
| 1635530940 | $2400.27 | $2400.27 | $2400.27 | $2400.27 | 100 | $2408.718842 |
| 1635531180 | $2399.4225 | $2399.4225 | $2399.4225 | $2399.4225 | 100 | $2408.694019 |
| 1635531480 | $2400.84 | $2400.84 | $2400.84 | $2400.84 | 100 | $2408.664758 |
| 1635531540 | $2400.00 | $2400.00 | $2400.00 | $2400.00 | 100 | $2408.649236 |
| 1635531660 | $2399.11 | $2399.11 | $2399.11 | $2399.11 | 100 | $2408.622968 |
| 1635531840 | $2395.42 | $2395.42 | $2395.42 | $2395.42 | 100 | $2408.573061 |
| 1635531900 | $2395.80 | $2397.73 | $2395.395 | $2395.395 | 600 | $2408.393949 |
| 1635531960 | $2397.67 | $2397.67 | $2397.01 | $2397.01 | 300 | $2408.293341 |
| 1635532140 | $2399.11 | $2399.11 | $2399.11 | $2399.11 | 100 | $2408.280994 |
| 1635532380 | $2399.325 | $2399.325 | $2399.14 | $2399.14 | 200 | $2408.234444 |
| 1635532440 | $2401.75 | $2401.75 | $2398.675 | $2398.675 | 300 | $2408.17198 |
| 1635532500 | $2401.95 | $2402.94 | $2401.95 | $2402.94 | 400 | $2408.11136 |
| 1635532680 | $2401.32 | $2401.32 | $2401.32 | $2401.32 | 100 | $2408.093929 |
| 1635532740 | $2402.81 | $2402.81 | $2402.81 | $2402.81 | 100 | $2408.076446 |
| 1635532920 | $2400.28 | $2400.29 | $2397.92 | $2397.97 | 500 | $2407.955211 |
| 1635533340 | $2401.44 | $2401.44 | $2397.57 | $2401.01 | 300 | $2407.887594 |
| 1635533580 | $2399.375 | $2399.375 | $2399.375 | $2399.375 | 100 | $2407.883986 |
| 1635534060 | $2402.36 | $2402.36 | $2402.36 | $2402.36 | 100 | $2407.86178 |
| 1635534120 | $2404.00 | $2404.00 | $2402.70 | $2402.70 | 700 | $2407.788086 |
| 1635534180 | $2400.495 | $2400.495 | $2400.495 | $2400.495 | 100 | $2407.769871 |
| 1635534240 | $2403.00 | $2403.51 | $2403.00 | $2403.51 | 200 | $2407.744231 |
| 1635534480 | $2401.93 | $2401.93 | $2401.93 | $2401.93 | 5,300 | $2407.08458 |
| 1635534540 | $2401.875 | $2402.67 | $2401.875 | $2402.67 | 200 | $2407.048425 |
| 1635534600 | $2400.425 | $2400.425 | $2400.425 | $2400.425 | 100 | $2407.051214 |
| 1635534720 | $2399.18 | $2399.18 | $2399.18 | $2399.18 | 100 | $2407.031022 |
| 1635534840 | $2401.44 | $2405.29 | $2401.41 | $2401.83 | 517 | $2406.990279 |
| 1635534900 | $2402.825 | $2403.01 | $2402.50 | $2403.01 | 600 | $2406.934927 |
| 1635534960 | $2405.60 | $2405.60 | $2405.60 | $2405.60 | 100 | $2406.937666 |
| 1635535020 | $2404.14 | $2405.08 | $2404.14 | $2405.08 | 300 | $2406.921708 |
| 1635535080 | $2403.52 | $2403.52 | $2401.58 | $2401.58 | 300 | $2406.897365 |
| 1635535140 | $2400.43 | $2400.43 | $2400.43 | $2400.43 | 100 | $2406.8843 |
| 1635535560 | $2405.72 | $2406.615 | $2405.72 | $2406.615 | 300 | $2406.877143 |
| 1635535680 | $2404.50 | $2407.61 | $2403.985 | $2407.61 | 700 | $2406.848424 |
| 1635535740 | $2402.24 | $2405.51 | $2402.24 | $2405.51 | 200 | $2406.837084 |
| 1635535920 | $2409.67 | $2411.52 | $2408.8275 | $2411.52 | 500 | $2406.878596 |
| 1635535980 | $2412.08 | $2412.11 | $2411.73 | $2411.73 | 300 | $2406.897133 |
| 1635536100 | $2412.50 | $2412.50 | $2411.26 | $2411.26 | 300 | $2406.927466 |
| 1635536160 | $2412.53 | $2415.52 | $2412.52 | $2415.27 | 400 | $2406.993312 |
| 1635536220 | $2415.52 | $2415.52 | $2415.52 | $2415.52 | 100 | $2407.024224 |
| 1635536340 | $2416.73 | $2416.73 | $2416.73 | $2416.73 | 100 | $2407.017404 |
| 1635536400 | $2420.00 | $2420.00 | $2417.485 | $2417.485 | 200 | $2407.063971 |
| 1635536520 | $2418.80 | $2420.00 | $2418.80 | $2419.755 | 400 | $2407.159678 |
| 1635536580 | $2418.0875 | $2418.22 | $2416.3825 | $2416.3825 | 900 | $2407.33757 |
| 1635536640 | $2414.57 | $2414.57 | $2414.57 | $2414.57 | 100 | $2407.39002 |
| 1635536700 | $2415.92 | $2416.19 | $2415.92 | $2416.19 | 200 | $2407.386498 |
| 1635536760 | $2418.915 | $2420.00 | $2418.915 | $2420.00 | 200 | $2407.422046 |
| 1635536820 | $2417.87 | $2417.87 | $2416.68 | $2417.50 | 500 | $2407.523855 |
| 1635536940 | $2419.03 | $2419.03 | $2416.23 | $2416.23 | 300 | $2407.573921 |
| 1635537000 | $2414.61 | $2414.61 | $2414.61 | $2414.61 | 100 | $2407.622743 |
| 1635537060 | $2414.77 | $2419.17 | $2414.77 | $2419.17 | 900 | $2407.77982 |
| 1635537120 | $2419.58 | $2419.58 | $2419.58 | $2419.58 | 100 | $2407.782247 |
| 1635537180 | $2417.90 | $2417.90 | $2416.395 | $2416.44 | 600 | $2407.885036 |
| 1635537240 | $2415.02 | $2415.02 | $2415.02 | $2415.02 | 100 | $2407.889156 |
| 1635537300 | $2418.34 | $2419.015 | $2416.675 | $2417.655 | 800 | $2408.029622 |
| 1635537360 | $2419.99 | $2419.99 | $2418.17 | $2418.61 | 419 | $2408.111431 |
| 1635537420 | $2416.59 | $2421.30 | $2416.59 | $2420.72 | 1,965 | $2408.503603 |
| 1635537480 | $2421.39 | $2422.37 | $2420.66 | $2420.66 | 711 | $2408.676457 |
| 1635537540 | $2420.65 | $2423.75 | $2420.65 | $2422.60 | 1,260 | $2409.071188 |
| 1635537600 | $2420.78 | $2420.78 | $2420.78 | $2420.78 | 27,722 | $2413.873461 |
| 1635537660 | $2421.51 | $2422.24 | $2420.78 | $2422.24 | 921 | $2413.913282 |
| 1635537720 | $2420.78 | $2420.78 | $2420.78 | $2420.78 | 621 | $2413.933271 |
| 1635537780 | $2420.78 | $2420.78 | $2420.78 | $2420.78 | 115 | $2413.942459 |
| 1635537840 | $2420.78 | $2422.00 | $2420.78 | $2422.00 | 200 | $2413.949426 |
| 1635538260 | $2420.78 | $2420.78 | $2420.78 | $2420.78 | 919 | $2412.645896 |
| 1635539220 | $2420.78 | $2420.78 | $2420.78 | $2420.78 | 140 | $2412.616457 |
| 1635539820 | $2420.00 | $2420.00 | $2420.00 | $2420.00 | 100 | $2412.623699 |
| 1635540000 | $2420.78 | $2420.78 | $2420.78 | $2420.78 | 969 | $2412.647562 |