BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641298140$2470.00$2470.00$2470.00$2470.00100$2468.879964
1641306600$2475.00$2507.82$2474.05$2500.8657,740$2495.323857
1641306660$2500.01$2509.99$2500.01$2505.011,300$2496.558692
1641306720$2500.02$2504.96$2495.355$2504.471,300$2497.093301
1641306780$2504.35$2505.00$2499.005$2499.005500$2497.285327
1641306840$2500.22$2518.25$2500.22$2518.251,215$2498.464495
1641306900$2510.30$2512.355$2505.82$2512.355927$2499.158945
1641306960$2512.66$2514.87$2508.27$2513.421,518$2500.399668
1641307080$2503.24$2506.13$2503.20$2506.11713$2500.60758
1641307200$2509.175$2509.175$2509.175$2509.175100$2500.684369
1641307260$2503.00$2503.00$2497.50$2497.50400$2500.650972
1641307380$2498.735$2500.53$2496.13$2500.53300$2500.636068
1641307440$2498.15$2498.42$2490.00$2490.00800$2500.389814
1641307500$2489.93$2489.93$2489.93$2489.93100$2500.178626
1641307560$2488.66$2492.93$2488.66$2492.93300$2500.152788
1641307740$2489.8477$2491.50$2489.8477$2491.50400$2499.945249
1641307800$2492.38$2494.585$2492.38$2494.585200$2499.886296
1641307860$2494.58$2494.59$2486.415$2486.415826$2499.508565
1641307920$2485.85$2485.85$2485.70$2485.70300$2499.288425
1641308040$2484.905$2487.93$2484.905$2487.93500$2498.977489
1641308100$2486.425$2495.87$2486.425$2492.511,894$2498.348725
1641308160$2491.92$2491.94$2491.70$2491.89400$2498.168003
1641308340$2488.52$2491.65$2488.52$2489.53600$2498.029286
1641308460$2486.35$2486.35$2485.91$2485.91400$2497.816604
1641308520$2488.71$2493.38$2488.46$2489.851,400$2497.31405
1641308580$2493.85$2500.89$2493.85$2500.23900$2497.440211
1641308640$2506.90$2506.90$2505.49$2505.49400$2497.628359
1641308700$2507.225$2507.225$2503.22$2503.22800$2497.791919
1641308760$2500.83$2500.83$2500.83$2500.83100$2497.875028
1641308820$2501.37$2501.37$2501.00$2501.00200$2497.816398
1641308940$2504.69$2504.69$2503.16$2503.16200$2497.845193
1641309000$2504.51$2506.05$2504.51$2506.05300$2497.930925
1641309060$2503.07$2503.07$2503.07$2503.07200$2497.976295
1641309240$2501.61$2501.61$2501.34$2501.34200$2498.001187
1641309360$2500.78$2502.66$2498.29$2502.66500$2498.029363
1641309540$2497.77$2498.70$2495.00$2498.70300$2498.020399
1641309600$2496.03$2498.50$2496.03$2498.00700$2498.010469
1641309660$2497.97$2497.97$2494.77$2494.77500$2497.993611
1641309720$2493.36$2493.36$2493.36$2493.36200$2497.940937
1641309780$2489.2725$2491.695$2485.98$2491.695800$2497.71101
1641309840$2494.02$2494.02$2494.02$2494.02100$2497.698921
1641309900$2495.96$2500.03$2494.28$2494.28400$2497.678958
1641310020$2495.53$2495.75$2493.18$2493.18400$2497.624635
1641310080$2493.60$2497.84$2492.13$2497.84700$2497.584972
1641310140$2494.33$2499.92$2494.33$2499.92650$2497.551731
1641310200$2501.28$2501.28$2499.21$2499.21200$2497.569176
1641310320$2504.19$2505.545$2502.09$2505.051,290$2497.860045
1641310380$2504.00$2504.00$2501.00$2501.00400$2497.873267
1641310440$2504.0499$2504.0499$2500.50$2502.00593$2497.961499
1641310500$2498.25$2500.00$2498.25$2499.025300$2497.971101
1641310560$2498.25$2498.25$2497.23$2497.36600$2497.967636
1641310620$2499.16$2503.03$2495.31$2496.09600$2497.969181
1641310740$2493.93$2493.93$2490.55$2492.03600$2497.874047
1641310800$2488.09$2494.995$2486.17$2490.282,400$2497.313197
1641310860$2488.67$2488.67$2481.03$2487.192,100$2496.71907
1641310920$2480.18$2480.83$2480.18$2480.83200$2496.637684
1641310980$2484.45$2484.45$2484.45$2484.45100$2496.626229
1641311040$2493.23$2493.23$2493.23$2493.23100$2496.61562
1641311160$2495.02$2500.93$2494.39$2494.45881$2496.604235
1641311220$2492.32$2493.85$2492.26$2493.85400$2496.566698
1641311280$2496.47$2496.55$2496.47$2496.55200$2496.562616
1641311340$2495.48$2495.48$2491.81$2491.81300$2496.549765
1641311520$2490.30$2490.30$2490.09$2490.09200$2496.521155
1641311580$2491.73$2491.73$2491.73$2491.73100$2496.5053
1641311640$2491.80$2491.80$2485.66$2485.77700$2496.387123
1641311700$2485.615$2485.615$2485.615$2485.615100$2496.363366
1641311820$2481.71$2484.44$2481.46$2481.46400$2496.217874
1641311880$2479.00$2479.00$2477.97$2477.97490$2496.027084
1641311940$2475.885$2475.885$2472.01$2472.01200$2495.955879
1641312000$2477.50$2477.50$2477.50$2477.50100$2495.861612
1641312060$2472.00$2474.43$2471.2433$2472.7951,083$2495.38159
1641312120$2474.62$2474.62$2474.62$2474.62100$2495.311871
1641312180$2476.34$2476.34$2472.15$2472.15500$2495.076046
1641312240$2471.20$2476.00$2471.20$2475.26500$2494.880701
1641312300$2473.00$2476.21$2473.00$2474.50440$2494.709977
1641312360$2479.41$2479.41$2479.41$2479.41100$2494.67588
1641312420$2479.59$2479.59$2475.67$2475.6851,262$2494.227325
1641312480$2474.385$2479.445$2474.385$2479.445400$2494.036724
1641312540$2481.32$2481.32$2476.52$2476.52622$2493.920109
1641312600$2475.50$2475.50$2474.60$2474.60200$2493.775465
1641312660$2473.80$2478.26$2473.80$2477.64918$2493.503293
1641312780$2481.01$2481.01$2480.765$2480.765200$2493.471339
1641312840$2481.37$2481.37$2480.72$2480.72200$2493.361802
1641312900$2479.57$2479.57$2479.57$2479.57300$2493.344253
1641312960$2479.91$2480.7325$2479.91$2480.7325200$2493.313555
1641313020$2479.6675$2479.6675$2479.6675$2479.6675100$2493.287636
1641313080$2479.555$2483.755$2479.555$2483.755400$2493.197018
1641313140$2481.64$2481.64$2480.355$2480.355200$2493.156364
1641313320$2480.0101$2480.0101$2476.19$2476.191,000$2492.897175
1641313500$2478.815$2478.815$2478.815$2478.8151,030$2492.625322
1641313560$2476.81$2476.81$2475.58$2475.58300$2492.498548
1641313620$2476.32$2477.25$2473.39$2473.39500$2492.404064
1641313740$2477.41$2477.44$2474.37$2474.37700$2492.195942
1641313800$2474.77$2474.98$2471.00$2471.20400$2492.081724
1641313860$2471.00$2471.00$2470.00$2470.00400$2491.885271
1641313920$2467.00$2467.00$2466.85$2466.85200$2491.810388
1641314040$2467.82$2471.70$2466.18$2468.07600$2491.604233
1641314100$2468.74$2468.74$2468.74$2468.74100$2491.551361
1641314160$2465.72$2465.72$2465.72$2465.72100$2491.492323
1641314220$2463.62$2463.62$2461.89$2461.89200$2491.428027
1641314280$2463.60$2464.90$2462.085$2464.90550$2491.140804
1641314340$2466.19$2466.19$2466.19$2466.19100$2491.129481
1641314400$2467.65$2468.4041$2465.45$2468.4041601$2490.889605
1641314580$2468.15$2468.15$2461.79$2461.79200$2490.805839
1641314640$2461.31$2461.31$2461.31$2461.31100$2490.756363
1641314760$2467.164$2467.164$2467.164$2467.1641,250$2490.251715
1641314880$2464.37$2464.37$2464.37$2464.37100$2490.20524
1641314940$2466.18$2466.18$2466.18$2466.18100$2490.130321
1641315000$2468.31$2468.31$2465.89$2465.89650$2489.96256
1641315060$2468.86$2470.37$2468.84$2470.121,300$2489.541229
1641315120$2470.11$2470.11$2470.11$2470.11100$2489.511993
1641315240$2465.33$2465.33$2465.33$2465.33100$2489.47186
1641315300$2466.68$2468.02$2464.605$2464.605700$2489.22004
1641315420$2466.19$2466.38$2462.09$2462.09500$2489.027755
1641315480$2460.40$2460.40$2457.86$2457.86500$2488.806854
1641315540$2458.86$2463.47$2458.86$2463.47600$2488.552783
1641315600$2460.28$2460.28$2460.28$2460.28100$2488.454919
1641315660$2458.51$2458.51$2458.51$2458.51100$2488.420555
1641315720$2455.11$2458.44$2455.11$2458.44400$2488.251994
1641315780$2457.00$2457.00$2457.00$2457.00100$2488.22913
1641315900$2455.92$2455.92$2455.92$2455.92100$2488.184874
1641315960$2455.92$2455.92$2454.29$2454.29200$2488.044221
1641316020$2454.50$2456.56$2454.28$2454.28500$2487.838586
1641316080$2456.39$2456.39$2455.775$2455.775200$2487.744046
1641316200$2456.74$2456.74$2454.31$2454.61400$2487.552894
1641316260$2456.00$2456.00$2451.50$2451.50300$2487.416763
1641316320$2452.91$2452.91$2452.91$2452.91100$2487.359073
1641316380$2454.00$2454.39$2454.00$2454.39300$2487.21303
1641316440$2453.74$2453.74$2453.74$2453.74100$2487.176167
1641316500$2455.66$2455.66$2455.57$2455.57300$2487.037892
1641316620$2456.43$2459.83$2456.43$2457.70500$2486.836794
1641316680$2459.88$2459.88$2459.88$2459.88100$2486.800281
1641316800$2457.53$2457.53$2456.56$2456.56300$2486.674083
1641316860$2457.47$2457.785$2457.47$2457.785200$2486.595168
1641317100$2455.73$2455.73$2454.10$2454.10208$2486.474775
1641317160$2456.22$2456.415$2456.22$2456.415200$2486.415073
1641317220$2456.335$2458.00$2453.06$2453.57600$2486.160862
1641317280$2453.09$2453.09$2453.09$2453.09200$2486.066034
1641317340$2452.33$2453.18$2452.00$2453.18400$2485.881105
1641317400$2451.00$2451.00$2448.69$2448.69200$2485.772455
1641317460$2451.81$2451.81$2451.81$2451.81100$2485.709257
1641317520$2453.335$2453.335$2453.335$2453.335100$2485.688956
1641317580$2453.46$2453.46$2452.56$2452.56300$2485.431197
1641317700$2453.09$2453.35$2453.09$2453.35200$2485.422962
1641317760$2454.57$2455.23$2453.75$2453.75500$2485.264959
1641317820$2454.25$2456.18$2454.14$2454.14300$2485.142603
1641317880$2454.08$2454.08$2454.08$2454.08100$2485.100701
1641317940$2453.85$2453.85$2451.50$2452.581,322$2484.55081
1641318300$2449.59$2449.59$2449.59$2449.59200$2484.451085
1641318360$2450.28$2450.76$2449.21$2449.21500$2484.224617
1641318420$2451.80$2454.68$2451.57$2452.71600$2483.986198
1641318480$2452.81$2452.81$2452.53$2452.53300$2483.869766
1641318600$2454.17$2455.14$2454.17$2455.14400$2483.698441
1641318660$2455.74$2455.74$2455.74$2455.74100$2483.661887
1641318720$2456.93$2456.93$2456.93$2456.93100$2483.60341
1641318780$2451.05$2451.05$2451.05$2451.05100$2483.607724
1641318840$2449.07$2449.07$2449.07$2449.07100$2483.561868
1641318960$2449.435$2449.435$2449.435$2449.435100$2483.519518
1641319080$2450.92$2450.92$2450.92$2450.92100$2483.471028
1641319140$2449.055$2449.055$2449.055$2449.055100$2483.434135
1641319320$2449.59$2449.59$2449.59$2449.59100$2483.389574
1641319380$2447.00$2447.0001$2447.00$2447.0001200$2483.280549
1641319500$2445.14$2449.595$2445.14$2449.595200$2483.208392
1641319560$2449.505$2449.505$2448.74$2448.74200$2483.122971
1641319620$2451.30$2451.30$2449.495$2449.495200$2483.023973
1641319920$2448.34$2448.34$2448.34$2448.34100$2482.948342
1641319980$2450.985$2450.985$2449.53$2449.54400$2482.828292
1641320040$2449.38$2449.38$2449.38$2449.38110$2482.762712
1641320100$2449.29$2450.28$2448.80$2448.80300$2482.630429
1641320160$2448.13$2448.13$2446.50$2446.50434$2482.441595
1641320280$2446.88$2446.88$2446.88$2446.88100$2482.430152
1641320460$2446.33$2446.33$2445.24$2445.24200$2482.324323
1641320640$2445.49$2445.49$2445.49$2445.49100$2482.284935
1641320760$2445.57$2445.57$2445.57$2445.57100$2482.243087
1641320880$2447.00$2447.00$2445.80$2445.85410$2482.052266
1641321000$2442.64$2442.64$2442.64$2442.64150$2481.972
1641321120$2443.67$2445.32$2443.67$2445.32300$2481.860928
1641321180$2444.63$2447.43$2444.63$2447.43300$2481.712113
1641321300$2444.49$2444.49$2444.49$2444.49100$2481.665562
1641321360$2444.38$2445.41$2442.13$2444.85831$2481.30888
1641321420$2446.665$2449.96$2446.665$2449.575500$2481.115254
1641321480$2454.00$2455.38$2450.67$2454.812,402$2480.369051
1641321600$2453.78$2453.78$2453.78$2453.78100$2480.261482
1641321660$2450.67$2450.67$2450.67$2450.67100$2480.287857
1641321780$2452.27$2453.24$2452.27$2453.24400$2480.178108
1641321840$2455.50$2455.50$2455.50$2455.50100$2480.093157
1641321960$2456.00$2456.00$2454.43$2454.43300$2480.063611
1641322020$2456.98$2456.98$2455.00$2455.00200$2480.00789
1641322080$2455.29$2455.67$2455.29$2455.67500$2479.853434
1641322260$2453.98$2454.06$2453.49$2453.49300$2479.7309
1641322500$2452.175$2452.175$2449.87$2449.873,510$2478.683943
1641322560$2447.90$2449.88$2447.90$2449.88500$2478.557017
1641322620$2447.00$2447.00$2446.375$2446.375300$2478.456915
1641322680$2447.875$2447.875$2447.875$2447.875100$2478.411205
1641322740$2444.545$2444.545$2444.545$2444.545110$2478.368865
1641322980$2448.255$2448.67$2447.46$2447.46600$2478.192104
1641323040$2447.94$2447.94$2447.37$2447.37519$2478.016069
1641323220$2444.00$2444.00$2442.92$2442.92200$2477.947675
1641323400$2441.73$2442.325$2441.73$2442.325200$2477.875273
1641323460$2444.68$2445.79$2444.68$2445.79400$2477.709114
1641323640$2444.80$2444.80$2444.80$2444.80100$2477.701608
1641323760$2447.06$2447.22$2445.40$2447.22300$2477.60053
1641324000$2447.03$2447.03$2447.03$2447.03100$2477.572301
1641324180$2448.215$2448.215$2448.215$2448.215100$2477.501704
1641324300$2451.74$2451.74$2451.74$2451.74100$2477.513312
1641324360$2450.41$2452.93$2450.41$2451.741,100$2477.219509
1641324480$2452.19$2452.705$2452.19$2452.69300$2477.139418
1641324540$2455.315$2457.13$2455.315$2457.13300$2477.074963
1641324600$2455.50$2455.50$2455.50$2455.50100$2477.048986
1641324660$2458.75$2458.93$2458.75$2458.93200$2476.985448
1641324780$2462.76$2462.76$2462.76$2462.76100$2477.001601
1641324840$2461.24$2461.24$2458.8695$2458.8695200$2476.969249
1641324960$2461.34$2462.81$2460.17$2460.55800$2476.838282
1641325080$2463.00$2463.00$2461.00$2462.38300$2476.794339
1641325260$2461.40$2461.40$2461.40$2461.40100$2476.783014
1641325320$2460.69$2463.50$2460.69$2463.50300$2476.728999
1641325500$2461.48$2463.405$2461.48$2461.81400$2476.679429
1641325680$2460.71$2460.87$2459.89$2459.89405$2476.612346
1641325740$2459.30$2459.30$2459.30$2459.30100$2476.5959
1641325920$2461.16$2462.465$2461.16$2462.465300$2476.550405
1641326040$2463.115$2463.115$2463.115$2463.115100$2476.539645
1641326160$2461.05$2461.05$2461.05$2461.05100$2476.521612
1641326220$2462.09$2462.09$2462.09$2462.09100$2476.503465
1641326280$2462.29$2462.29$2462.29$2462.29100$2476.496191
1641326340$2461.62$2461.62$2461.62$2461.62100$2476.477647
1641326400$2461.23$2461.23$2461.23$2461.23100$2476.466631
1641326460$2462.155$2462.155$2462.155$2462.155100$2476.450859
1641326580$2462.13$2462.24$2462.13$2462.24485$2476.380171
1641326640$2463.44$2463.44$2462.755$2462.755200$2476.357778
1641326700$2461.67$2462.26$2461.67$2462.26200$2476.325601
1641326760$2462.215$2462.215$2462.215$2462.215100$2476.313857
1641326820$2463.60$2463.99$2463.60$2463.99200$2476.291427
1641327000$2465.75$2465.75$2465.75$2465.75200$2476.268799
1641327060$2465.75$2465.75$2463.32$2463.32400$2476.222227
1641327120$2464.01$2464.01$2464.01$2464.01100$2476.205987
1641327180$2462.36$2462.36$2462.36$2462.36287$2476.165264
1641327300$2464.12$2464.12$2464.12$2464.12100$2476.1576
1641327660$2464.40$2466.27$2463.88$2466.27700$2476.075505
1641327720$2466.165$2466.165$2465.895$2465.895300$2476.057789
1641327900$2466.269$2466.269$2466.25$2466.25206$2476.037923
1641328080$2465.50$2468.00$2465.50$2468.00600$2475.988577
1641328200$2467.26$2467.26$2467.26$2467.26100$2475.971888
1641328260$2465.75$2466.65$2465.75$2465.88300$2475.952467
1641328320$2464.44$2464.44$2464.44$2464.44100$2475.928164
1641328440$2466.52$2466.52$2466.52$2466.52100$2475.932079
1641328560$2467.97$2467.97$2467.97$2467.97100$2475.923261
1641328620$2464.08$2464.76$2464.08$2464.76200$2475.889428
1641328740$2465.77$2468.00$2465.77$2468.00700$2475.839091
1641328800$2468.18$2468.18$2467.6475$2467.6475400$2475.811707
1641328860$2466.68$2466.68$2466.54$2466.54200$2475.793262
1641328920$2466.62$2466.62$2465.49$2465.49300$2475.771065
1641328980$2466.01$2466.01$2466.01$2466.01100$2475.745547
1641329040$2468.90$2468.90$2468.90$2468.90250$2475.744742
1641329100$2470.00$2470.00$2470.00$2470.00100$2475.727264
1641329160$2467.31$2467.74$2465.69$2466.015500$2475.697637
1641329220$2465.00$2465.00$2465.00$2465.00100$2475.688926
1641329280$2465.00$2465.00$2463.98$2463.98718$2475.604406
1641329340$2463.50$2463.70$2463.17$2463.56500$2475.560569
1641329400$2461.23$2462.90$2454.15$2458.711,800$2475.292782
1641329460$2457.54$2458.00$2455.74$2455.74400$2475.243803
1641329520$2455.74$2456.27$2451.45$2456.1152,176$2474.848335
1641329580$2456.53$2459.19$2456.275$2459.19700$2474.726361
1641329640$2460.855$2461.06$2457.37$2459.452,009$2474.482703
1641329700$2459.41$2459.84$2457.62$2459.841,400$2474.297958
1641329760$2459.41$2467.26$2459.41$2467.261,118$2474.18462
1641329820$2465.43$2465.43$2462.53$2463.425800$2474.117404
1641329880$2464.78$2465.63$2462.95$2465.631,000$2474.034217
1641329940$2465.44$2468.74$2465.44$2465.495,716$2473.726844
1641330000$2464.93$2464.93$2464.93$2464.9323,553$2472.332804
1641330060$2464.93$2464.93$2464.93$2464.931,621$2472.299849
1641330120$2464.93$2464.93$2464.93$2464.93797$2472.278946
1641333600$2464.93$2464.93$2464.93$2464.93337$2472.348749