BKNG Historical Intraday Prices

One-Minute OHLCV Data From December 2, 2021.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1638450420$2091.00$2091.00$2091.00$2091.00100$2090.436287
1638450660$2091.00$2091.00$2091.00$2091.00100$2090.512171
1638450840$2097.4575$2097.4575$2097.4575$2097.4575110$2091.280769
1638454020$2085.00$2085.00$2080.00$2080.00882$2085.85733
1638455400$2099.78$2099.78$2091.345$2096.857,332$2099.31984
1638455460$2092.65$2101.295$2092.59$2092.59500$2098.920771
1638455580$2087.28$2087.28$2079.50$2084.47500$2098.166762
1638455640$2075.00$2075.00$2075.00$2075.00125$2097.591682
1638455700$2078.37$2078.37$2078.37$2078.37100$2097.254213
1638455760$2079.27$2090.46$2079.27$2090.461,178$2096.195991
1638455820$2083.29$2095.06$2083.29$2095.06450$2095.813182
1638455880$2097.58$2097.585$2094.85$2094.9651,100$2095.852847
1638455940$2094.93$2107.09$2094.90$2107.09800$2096.045948
1638456000$2107.24$2110.00$2107.18$2110.00735$2097.1385
1638456060$2112.19$2117.00$2110.345$2117.002,258$2099.162214
1638456120$2117.19$2117.19$2115.14$2115.14700$2099.949675
1638456180$2119.98$2128.67$2119.98$2128.66700$2101.759457
1638456240$2129.40$2130.00$2123.79$2123.791,000$2102.459103
1638456300$2124.055$2125.00$2119.95$2121.972,500$2105.053189
1638456360$2124.26$2127.95$2123.33$2127.95600$2105.62375
1638456420$2121.845$2124.995$2121.845$2123.5051,002$2106.514647
1638456480$2124.22$2132.99$2124.22$2132.992,359$2109.298137
1638456540$2133.27$2133.27$2130.66$2131.09710$2109.410972
1638456600$2131.65$2134.00$2131.65$2133.70600$2110.016797
1638456660$2133.33$2140.00$2133.33$2140.00600$2110.688584
1638456720$2138.8304$2140.505$2133.28$2136.191,601$2112.103803
1638456780$2136.90$2142.105$2135.305$2142.105500$2112.653851
1638456840$2141.67$2149.18$2141.67$2147.917,258$2119.652701
1638456900$2145.28$2145.305$2140.97$2141.611,700$2120.710063
1638456960$2140.97$2142.73$2138.58$2140.93752,630$2122.000408
1638457020$2138.46$2140.66$2138.355$2138.355300$2122.122374
1638457080$2139.93$2146.83$2139.93$2144.252,350$2123.341516
1638457140$2145.43$2149.98$2145.43$2148.975700$2123.801508
1638457200$2147.92$2148.98$2140.30$2140.30900$2124.216574
1638457260$2142.95$2150.94$2140.80$2150.941,749$2125.089266
1638457320$2153.135$2153.135$2151.56$2152.15600$2125.46106
1638457380$2151.605$2165.065$2151.605$2165.0651,200$2126.218015
1638457440$2158.59$2158.59$2157.26$2157.26322$2126.445954
1638457500$2156.11$2159.09$2151.76$2157.821,000$2127.061787
1638457560$2149.2575$2154.41$2147.52$2151.032,067$2127.962455
1638457620$2149.27$2153.59$2149.27$2151.163,234$2129.320891
1638457680$2151.03$2151.03$2150.00$2150.00300$2129.464391
1638457740$2153.71$2153.76$2146.115$2146.115922$2129.778081
1638457800$2147.74$2149.26$2147.74$2149.26300$2129.909288
1638457860$2148.91$2149.49$2141.95$2149.491,300$2130.295617
1638457920$2149.555$2152.255$2148.50$2152.1851,196$2130.875355
1638457980$2153.385$2153.385$2153.385$2153.385100$2130.729923
1638458040$2153.775$2154.21$2150.00$2154.21400$2130.877276
1638458100$2150.00$2152.98$2145.0025$2145.0025800$2131.158422
1638458160$2143.5425$2150.46$2143.5425$2147.501,646$2131.671265
1638458220$2143.7425$2151.68$2143.7425$2151.6751,100$2131.942047
1638458280$2142.73$2142.73$2142.73$2142.73100$2132.01337
1638458340$2142.55$2145.00$2141.29$2143.072,460$2132.424371
1638458400$2142.58$2144.71$2142.58$2144.71700$2132.541749
1638458460$2140.5087$2148.18$2140.5087$2148.181,771$2132.861752
1638458520$2146.215$2153.72$2146.215$2153.72271$2132.927906
1638458580$2151.51$2152.35$2151.48$2151.87500$2133.059539
1638458640$2151.50$2151.50$2151.50$2151.50100$2133.123159
1638458700$2151.72$2151.72$2149.07$2149.07710$2133.304686
1638458760$2151.06$2157.245$2151.06$2157.245300$2133.362617
1638458820$2157.80$2159.97$2157.80$2159.97300$2133.514653
1638458880$2159.9899$2159.9899$2156.605$2156.605398$2133.621137
1638458940$2156.7183$2159.99$2156.7183$2157.53545$2133.82741
1638459060$2155.97$2156.82$2154.05$2155.09600$2134.0049
1638459120$2154.47$2154.47$2150.00$2150.00425$2134.116054
1638459180$2143.30$2143.30$2143.30$2143.30100$2134.129477
1638459240$2140.45$2140.45$2138.50$2138.50500$2134.160979
1638459300$2135.05$2141.19$2132.78$2141.192,095$2134.14955
1638459360$2134.19$2141.17$2134.19$2135.61500$2134.167751
1638459420$2141.16$2147.81$2141.16$2145.596800$2134.274779
1638459480$2138.64$2138.88$2133.72$2133.72405$2134.288811
1638459540$2133.02$2133.02$2133.02$2133.02100$2134.291423
1638459600$2132.29$2132.29$2132.29$2132.29100$2134.286745
1638459660$2134.35$2134.35$2131.62$2131.62600$2134.277435
1638459720$2131.01$2131.01$2131.01$2131.01100$2134.268324
1638459780$2130.30$2132.49$2130.30$2132.49600$2134.252855
1638459840$2133.13$2133.13$2133.13$2133.13100$2134.252456
1638459900$2134.845$2134.905$2128.17$2129.7951,970$2134.165576
1638459960$2129.795$2133.28$2129.795$2133.03700$2134.147623
1638460020$2133.77$2137.74$2133.77$2137.74400$2134.170459
1638460080$2143.01$2143.01$2143.01$2143.01200$2134.202009
1638460140$2146.35$2146.35$2146.35$2146.35100$2134.20049
1638460200$2146.35$2146.35$2146.35$2146.35100$2134.232227
1638460260$2153.415$2153.415$2153.415$2153.415100$2134.247932
1638460320$2151.8587$2151.8587$2144.40$2146.31856$2134.408785
1638460380$2142.27$2142.27$2142.27$2142.27100$2134.398763
1638460440$2143.20$2143.20$2143.20$2143.20548$2134.460058
1638460560$2141.14$2146.00$2141.14$2143.07952,300$2134.699182
1638460620$2153.12$2154.00$2153.12$2154.00200$2134.753013
1638460680$2159.92$2160.62$2157.545$2157.545400$2134.850906
1638460740$2157.46$2157.46$2157.46$2157.46100$2134.929175
1638460800$2154.51$2154.51$2154.51$2154.51100$2134.917645
1638460860$2149.70$2149.70$2149.70$2149.70100$2134.937934
1638460980$2148.30$2148.30$2148.30$2148.30100$2134.935999
1638461040$2145.19$2145.19$2142.75$2142.75200$2134.95819
1638461160$2146.02$2146.45$2146.02$2146.45300$2135.002523
1638461220$2149.82$2150.875$2147.77$2147.77902$2135.151812
1638461280$2152.00$2160.00$2149.82$2156.2958,892$2136.81279
1638461340$2157.22$2157.39$2155.02$2157.39500$2136.912212
1638461400$2154.61$2161.03$2154.61$2161.03700$2137.072012
1638461520$2159.61$2160.64$2158.495$2158.495400$2137.154046
1638461580$2152.00$2152.00$2148.88$2148.88200$2137.185483
1638461640$2150.975$2150.98$2149.29$2149.29400$2137.231789
1638461700$2151.28$2154.82$2151.28$2154.82531$2137.335831
1638461760$2154.845$2154.845$2154.845$2154.845200$2137.357909
1638461820$2156.69$2156.69$2156.69$2156.69100$2137.377227
1638461880$2153.33$2153.33$2153.33$2153.33100$2137.394101
1638461940$2153.28$2154.25$2152.19$2154.25500$2137.469374
1638462000$2154.84$2154.84$2154.84$2154.84100$2137.512409
1638462060$2155.665$2155.665$2155.665$2155.665100$2137.505257
1638462120$2153.555$2156.845$2153.555$2153.56300$2137.558631
1638462240$2155.45$2155.45$2155.45$2155.45100$2137.582734
1638462300$2157.66$2157.66$2155.10$2155.10300$2137.636295
1638462360$2157.90$2157.98$2157.90$2157.98200$2137.739956
1638462420$2155.63$2158.44$2155.63$2158.44200$2137.710321
1638462480$2154.89$2154.89$2154.85$2154.85200$2137.791866
1638462540$2154.22$2156.69$2154.22$2154.40700$2137.871516
1638462600$2153.43$2155.00$2153.43$2154.905426$2137.930776
1638462660$2154.77$2154.775$2147.72$2147.733,200$2138.365683
1638462720$2146.10$2148.72$2146.10$2148.72300$2138.386075
1638462780$2149.95$2149.97$2145.26$2145.26913$2138.473105
1638462840$2147.79$2152.42$2147.79$2152.42300$2138.507524
1638462900$2145.17$2148.84$2145.17$2148.84211$2138.519431
1638462960$2150.94$2153.01$2150.5325$2152.93400$2138.62165
1638463080$2156.08$2156.08$2149.70$2149.70200$2138.596198
1638463200$2150.71$2155.13$2150.71$2155.13400$2138.665257
1638463260$2153.00$2153.59$2153.00$2153.59200$2138.683058
1638463380$2154.6925$2154.6925$2154.6925$2154.6925100$2138.693877
1638463500$2150.65$2153.50$2149.70$2149.701,100$2138.838238
1638463680$2150.135$2153.49$2150.135$2153.49310$2138.871023
1638463740$2157.02$2158.55$2157.02$2158.55300$2138.923468
1638463920$2158.845$2159.34$2158.845$2159.34200$2138.947363
1638463980$2156.89$2156.89$2156.07$2156.07200$2138.972903
1638464040$2159.00$2159.00$2157.48$2157.48300$2139.032255
1638464100$2159.745$2159.745$2156.295$2156.295300$2139.073741
1638464160$2154.52$2154.52$2153.27$2153.27328$2139.144635
1638464340$2161.13$2161.13$2161.13$2161.13100$2139.138458
1638464400$2160.92$2160.92$2158.24$2158.25400$2139.231343
1638464460$2154.79$2154.79$2154.78$2154.78300$2139.263051
1638464580$2157.98$2158.00$2157.98$2158.00800$2139.412591
1638464640$2159.32$2159.32$2159.32$2159.32100$2139.399816
1638464760$2159.07$2159.07$2159.07$2159.07100$2139.442893
1638464880$2161.42$2161.42$2161.42$2161.42100$2139.446197
1638464940$2165.00$2168.00$2165.00$2168.00500$2139.568948
1638465000$2167.14$2167.14$2167.14$2167.14100$2139.577345
1638465060$2167.595$2167.595$2167.595$2167.595100$2139.623244
1638465120$2170.34$2170.34$2170.34$2170.34100$2139.640373
1638465180$2165.52$2169.11$2165.52$2166.25300$2139.707954
1638465540$2166.49$2166.49$2166.49$2166.49100$2139.726237
1638465660$2170.75$2173.99$2170.75$2173.00400$2139.847812
1638465720$2171.00$2174.00$2170.85$2173.461,300$2140.198232
1638465780$2173.39$2177.84$2173.39$2173.501,000$2140.516298
1638465840$2175.95$2175.95$2175.95$2175.95100$2140.544156
1638465900$2172.9374$2172.9374$2172.9374$2172.9374341$2140.620484
1638466020$2173.25$2173.25$2173.25$2173.25100$2140.639922
1638466140$2171.31$2171.99$2170.33$2170.33600$2140.813391
1638466260$2170.201$2170.201$2170.201$2170.201100$2140.824068
1638466500$2171.8269$2174.95$2171.8269$2174.95200$2140.990691
1638466620$2168.44$2168.44$2168.44$2168.44200$2140.972685
1638466680$2164.975$2165.3375$2163.225$2163.225300$2140.989376
1638466740$2161.915$2161.915$2160.62$2160.62720$2141.104215
1638466860$2158.035$2158.035$2158.035$2158.035100$2141.121826
1638467100$2155.14$2155.14$2155.14$2155.14100$2141.15976
1638467220$2151.995$2153.56$2151.995$2153.56200$2141.155732
1638467340$2156.00$2157.92$2155.295$2157.293,239$2141.558469
1638467580$2154.00$2154.00$2154.00$2154.00100$2141.555931
1638467640$2154.00$2154.275$2154.00$2154.275300$2141.588762
1638467700$2157.91$2157.91$2157.91$2157.91100$2141.604802
1638467760$2159.19$2163.00$2158.00$2163.001,773$2141.847884
1638467820$2163.45$2163.45$2163.45$2163.45100$2141.859376
1638467880$2157.50$2158.41$2157.50$2158.41200$2141.89291
1638467940$2159.00$2164.10$2159.00$2164.10400$2142.003405
1638468060$2158.79$2158.79$2158.79$2158.79100$2141.968994
1638468120$2157.09$2161.4476$2153.30$2157.401,532$2142.14566
1638468180$2156.50$2160.525$2156.50$2160.525924$2142.264516
1638468240$2158.145$2158.145$2158.145$2158.145100$2142.284125
1638468300$2160.40$2160.40$2156.25$2157.055800$2142.375274
1638468420$2153.29$2157.42$2153.29$2157.38627$2142.452016
1638468540$2155.00$2155.00$2155.00$2155.00300$2142.472533
1638468600$2152.105$2152.105$2152.105$2152.105100$2142.481129
1638468660$2155.18$2158.99$2152.94$2152.94500$2142.53075
1638468780$2155.25$2155.25$2154.11$2154.11300$2142.558956
1638468840$2157.385$2159.12$2157.385$2159.12200$2142.588344
1638469020$2160.47$2161.70$2160.47$2161.70200$2142.61989
1638469080$2157.50$2157.65$2156.00$2157.65700$2142.687498
1638469140$2157.90$2157.90$2157.90$2157.90100$2142.701625
1638469200$2157.89$2160.00$2157.89$2160.00200$2142.72851
1638469260$2158.25$2158.25$2154.10$2154.10400$2142.761046
1638469320$2158.50$2162.91$2154.89$2162.918,348$2143.705099
1638469380$2159.165$2159.165$2159.165$2159.165100$2143.709263
1638469500$2159.97$2163.78$2159.97$2163.781,000$2143.840528
1638469620$2158.96$2158.96$2158.96$2158.96154$2143.85604
1638469800$2158.29$2158.80$2158.29$2158.45300$2143.886175
1638469920$2160.24$2160.24$2160.24$2160.24100$2143.902114
1638470040$2166.47$2169.9999$2166.47$2169.99991,100$2144.074929
1638470100$2166.55$2166.8805$2165.83$2166.8805485$2144.161123
1638470280$2166.30$2166.30$2166.30$2166.30100$2144.173366
1638470340$2168.54$2168.54$2168.17$2168.17423$2144.238374
1638470400$2169.15$2169.15$2169.15$2169.15100$2144.255104
1638470520$2167.96$2172.64$2167.70$2172.641,597$2144.521002
1638470580$2168.48$2168.48$2168.48$2168.48100$2144.529014
1638470700$2168.52$2170.275$2168.52$2170.275400$2144.612558
1638470820$2168.39$2168.65$2166.12$2168.65400$2144.658063
1638471060$2170.55$2184.00$2170.55$2184.001,082$2144.901944
1638471120$2179.885$2179.885$2179.885$2179.885218$2144.970942
1638471180$2182.66$2182.66$2182.66$2182.66500$2145.078936
1638471240$2181.80$2181.80$2181.61$2181.61300$2145.148207
1638471300$2179.585$2179.585$2179.585$2179.585100$2145.189148
1638471540$2180.05$2180.05$2179.99$2179.99200$2145.218106
1638471600$2178.16$2178.16$2178.091$2178.091200$2145.259418
1638471660$2179.76$2182.38$2179.76$2182.38800$2145.449239
1638471720$2179.94$2181.34$2179.94$2180.825500$2145.569784
1638471780$2182.85$2184.29$2182.85$2184.29300$2145.648185
1638471840$2180.53$2180.53$2180.53$2180.53100$2145.667597
1638471900$2184.30$2184.30$2181.75$2181.75200$2145.724844
1638472080$2181.33$2182.3762$2181.33$2182.3762223$2145.773293
1638472200$2181.765$2181.765$2179.725$2179.725200$2145.814264
1638472260$2181.1999$2181.1999$2177.27$2177.27500$2145.962085
1638472320$2176.00$2177.94$2175.5425$2177.842,587$2146.437768
1638472380$2175.62$2178.18$2175.62$2178.18400$2146.510111
1638472440$2178.69$2178.69$2178.69$2178.69100$2146.530573
1638472500$2179.64$2181.86$2175.45$2175.45900$2146.718229
1638472560$2173.4201$2173.4201$2173.4201$2173.4201100$2146.764392
1638472740$2182.54$2183.21$2182.54$2183.21200$2146.779656
1638472800$2180.86$2180.86$2180.86$2180.86100$2146.792358
1638472860$2177.695$2177.695$2177.695$2177.695100$2146.853228
1638473040$2177.99$2177.99$2177.99$2177.99100$2146.863781
1638473100$2178.28$2178.28$2178.28$2178.28200$2146.87093
1638473220$2178.30$2178.30$2178.30$2178.30100$2146.897008
1638473280$2176.24$2180.65$2176.24$2180.65200$2146.942745
1638473340$2182.80$2182.80$2181.828$2181.828330$2147.004324
1638473400$2182.43$2182.43$2181.10$2181.10253$2147.063513
1638473460$2182.98$2182.98$2180.99$2180.99536$2147.182818
1638473700$2181.52$2181.66$2181.52$2181.66300$2147.251523
1638473760$2182.32$2182.32$2181.045$2181.045200$2147.285178
1638473820$2178.39$2181.68$2178.39$2181.68500$2147.38957
1638473940$2181.2275$2181.41$2181.2275$2181.41200$2147.425086
1638474000$2180.43$2180.6675$2180.43$2180.6675300$2147.499489
1638474060$2178.59$2181.0875$2178.59$2180.95500$2147.614718
1638474120$2181.07$2182.21$2180.26$2180.26300$2147.678355
1638474240$2181.075$2181.415$2181.075$2181.415200$2147.694031
1638474300$2184.64$2184.64$2184.64$2184.64100$2147.732958
1638474360$2183.99$2186.81$2183.99$2186.81700$2147.876441
1638474420$2185.535$2185.535$2183.38$2183.78500$2147.982924
1638474480$2182.65$2183.23$2182.65$2183.23200$2148.056069
1638474540$2181.815$2183.11$2181.815$2183.11300$2148.088721
1638474600$2183.07$2183.07$2183.07$2183.07100$2148.135508
1638474660$2184.23$2185.99$2182.56$2182.56500$2148.221519
1638474720$2179.14$2183.17$2179.14$2183.17300$2148.286781
1638474780$2183.00$2187.23$2183.00$2187.232,819$2148.918791
1638474840$2186.00$2186.00$2180.12$2180.12600$2149.003808
1638474900$2184.50$2184.50$2184.50$2184.50100$2149.01925
1638475020$2184.06$2185.80$2182.79$2185.80400$2149.106272
1638475080$2184.07$2187.805$2183.53$2187.805300$2149.166852
1638475140$2184.735$2184.735$2184.735$2184.735100$2149.188841
1638475200$2187.19$2188.68$2186.73$2186.73676$2149.359358
1638475260$2187.335$2189.88$2187.335$2189.00477$2149.456407
1638475320$2187.04$2187.04$2187.04$2187.04100$2149.46821
1638475440$2187.76$2187.76$2187.76$2187.76100$2149.519727
1638475500$2186.96$2186.96$2184.4875$2185.53500$2149.6084
1638475560$2188.34$2188.34$2188.34$2188.34100$2149.659567
1638475680$2189.03$2189.04$2189.03$2189.04200$2149.674645
1638475740$2187.21$2189.11$2185.69$2189.111,469$2150.000182
1638475800$2189.63$2189.63$2186.47$2188.385400$2150.086653
1638475920$2181.21$2181.21$2181.21$2181.21100$2150.100584
1638476040$2180.78$2180.78$2177.3575$2177.3575400$2150.164231
1638476100$2175.10$2180.54$2175.10$2180.43465$2150.271873
1638476160$2178.465$2178.465$2178.465$2178.465100$2150.249876
1638476280$2181.15$2181.15$2181.15$2181.15100$2150.275629
1638476340$2178.00$2179.84$2178.00$2179.84207$2150.323399
1638476520$2176.485$2181.31$2176.485$2181.31664$2150.416513
1638476580$2180.445$2180.445$2179.40$2179.40200$2150.451064
1638476640$2179.39$2179.39$2179.37$2179.37200$2150.50398
1638476700$2177.425$2177.425$2177.425$2177.425100$2150.495415
1638476760$2181.15$2182.285$2181.15$2182.285400$2150.583302
1638476880$2178.575$2178.575$2175.54$2175.54300$2150.63071
1638476940$2176.215$2179.365$2176.215$2179.365200$2150.643163
1638477000$2181.03$2181.36$2181.03$2181.03505$2150.756429
1638477120$2185.97$2186.23$2184.46$2184.46390$2150.806045
1638477240$2181.98$2181.98$2181.98$2181.98100$2150.854408
1638477300$2180.055$2180.055$2180.055$2180.055100$2150.85416
1638477360$2180.95$2180.95$2178.8142$2178.8142200$2150.872551
1638477420$2183.85$2183.85$2183.85$2183.85100$2150.905335
1638477480$2187.05$2187.05$2181.585$2181.585482$2150.999868
1638477600$2183.045$2183.045$2183.045$2183.045100$2151.034005
1638477660$2185.185$2185.185$2184.7575$2184.7575200$2151.04868
1638477720$2185.00$2185.48$2183.8911$2183.8911300$2151.091715
1638477780$2185.00$2186.89$2183.795$2183.7952,798$2151.617448
1638477840$2182.45$2182.45$2181.52$2181.52300$2151.66885
1638477900$2182.89$2183.55$2180.11$2180.11400$2151.784732
1638477960$2177.33$2178.63$2175.54$2178.63566$2151.823074
1638478020$2179.16$2179.24$2175.675$2179.21700$2151.916578
1638478080$2180.54$2181.605$2178.765$2181.605500$2151.997737
1638478140$2179.80$2179.80$2173.925$2178.051,000$2152.132054
1638478200$2169.07$2170.76$2167.05$2167.05508$2152.188355
1638478260$2165.385$2169.20$2165.28$2168.4853,433$2152.471663
1638478320$2169.40$2172.41$2169.21$2172.051,100$2152.575095
1638478380$2171.455$2171.995$2171.455$2171.995300$2152.629712
1638478440$2167.99$2174.105$2166.67$2174.105400$2152.649971
1638478500$2171.04$2171.04$2166.98$2166.981,200$2152.756564
1638478560$2169.02$2171.03$2168.37$2170.371,836$2152.898871
1638478620$2170.1428$2170.70$2169.36$2170.70626$2152.968233
1638478680$2171.655$2172.25$2169.79$2170.472,724$2153.212507
1638478740$2172.33$2174.84$2171.63$2171.945,638$2153.744694
1638478800$2171.93$2171.93$2171.93$2171.9339,057$2156.72254
1638478860$2171.93$2171.93$2171.93$2171.932,026$2156.782399
1638478920$2171.93$2171.93$2171.93$2171.93539$2156.678047
1638490200$2156.67$2156.67$2156.67$2156.67100$2156.673586