BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$2412.99$2427.03$2412.99$2424.005,113$2414.500515
1641479640$2425.035$2429.53$2425.035$2429.53342$2415.093751
1641479700$2439.1975$2439.1975$2424.00$2426.01930$2417.252116
1641480060$2436.86$2436.86$2436.86$2436.86100$2417.354219
1641480180$2451.88$2451.88$2451.88$2451.88100$2418.578694
1641480240$2453.02$2458.10$2450.67$2456.755586$2420.876314
1641480300$2448.25$2450.355$2440.82$2440.82314$2422.214749
1641480420$2449.28$2449.77$2449.28$2449.77300$2423.268988
1641480480$2446.86$2446.86$2446.37$2446.37200$2424.032669
1641480660$2448.60$2452.285$2448.60$2450.38500$2425.57072
1641480720$2455.78$2455.78$2455.78$2455.78100$2425.983829
1641480780$2453.81$2453.81$2453.81$2453.81100$2426.544354
1641480900$2442.40$2445.09$2441.54$2444.36647$2427.133011
1641481020$2428.595$2428.595$2428.595$2428.595100$2427.126071
1641481080$2424.08$2425.93$2424.08$2425.93300$2427.044942
1641481140$2424.49$2424.49$2423.38$2423.38200$2426.985738
1641481200$2425.22$2425.78$2422.7925$2424.30600$2426.819116
1641481260$2422.955$2422.955$2422.955$2422.955200$2426.751154
1641481380$2421.23$2421.23$2420.97$2420.97200$2426.643928
1641481440$2416.045$2416.045$2416.045$2416.045128$2426.345963
1641481560$2423.92$2423.92$2418.52$2418.52300$2426.335029
1641481620$2419.3375$2419.3375$2418.38$2418.45300$2426.154673
1641481680$2422.235$2422.235$2422.235$2422.235100$2426.151568
1641481800$2422.21$2427.375$2422.21$2423.76300$2426.127647
1641481920$2422.665$2424.87$2422.665$2424.87300$2426.057738
1641481980$2423.31$2424.33$2422.735$2423.7825500$2425.96727
1641482040$2429.9699$2429.9699$2421.295$2422.2751,200$2425.83692
1641482100$2422.05$2422.91$2422.05$2422.91300$2425.761163
1641482160$2421.99$2422.91$2421.99$2422.91300$2425.70029
1641482280$2422.02$2425.05$2419.58$2419.58500$2425.569406
1641482340$2419.42$2421.00$2419.26$2421.00600$2425.373957
1641482400$2420.805$2420.805$2417.605$2417.605600$2425.148728
1641482460$2419.21$2419.21$2419.21$2419.21100$2425.141082
1641482520$2420.52$2423.22$2420.52$2423.22300$2425.089328
1641482580$2422.12$2425.00$2422.12$2423.51300$2425.061822
1641482640$2423.825$2426.995$2423.44$2423.44500$2425.056342
1641482700$2425.45$2427.88$2425.45$2427.88547$2425.148745
1641482820$2429.52$2429.52$2429.52$2429.52100$2425.148155
1641482880$2429.24$2429.24$2425.31$2425.31300$2425.191904
1641483000$2426.74$2426.74$2426.74$2426.74100$2425.210833
1641483120$2433.72$2433.72$2431.265$2431.265200$2425.283511
1641483180$2431.3875$2431.5725$2431.3875$2431.5725200$2425.444723
1641483240$2437.52$2437.52$2437.52$2437.52100$2425.548533
1641483360$2433.725$2435.5748$2433.725$2435.5748500$2425.624244
1641483420$2430.77$2430.77$2430.77$2430.77100$2425.666827
1641483540$2430.56$2430.56$2430.56$2430.56100$2425.675001
1641483660$2428.93$2428.93$2428.93$2428.93100$2425.69263
1641483720$2429.855$2430.00$2427.80$2427.80800$2425.842625
1641483840$2427.00$2427.00$2427.00$2427.00100$2425.858184
1641483900$2430.58$2430.58$2429.68$2429.68300$2425.939742
1641484020$2432.77$2432.77$2432.77$2432.77100$2425.961005
1641484080$2438.23$2438.23$2438.23$2438.23100$2426.030921
1641484140$2432.855$2436.87$2432.855$2436.87300$2426.178535
1641484260$2436.55$2436.55$2434.42$2434.42400$2426.341877
1641484320$2437.83$2437.83$2437.83$2437.83100$2426.453343
1641484440$2440.35$2442.35$2440.35$2442.35200$2426.492952
1641484620$2441.10$2441.10$2441.10$2441.10100$2426.683981
1641484680$2446.305$2447.40$2445.27$2446.355500$2427.038164
1641484800$2442.36$2446.26$2442.36$2445.77700$2427.545933
1641484860$2445.765$2445.765$2445.765$2445.765100$2427.685715
1641485040$2440.10$2440.10$2440.10$2440.10100$2427.630102
1641485100$2442.32$2442.68$2442.32$2442.68200$2427.942714
1641485160$2448.48$2448.48$2448.48$2448.48100$2427.868465
1641485280$2449.6501$2449.6501$2449.6501$2449.6501100$2427.916955
1641485340$2449.65$2449.65$2449.65$2449.65200$2428.157985
1641485460$2449.93$2449.93$2449.93$2449.93100$2428.339297
1641485520$2451.73$2452.035$2448.89$2452.0351,300$2429.385748
1641485580$2452.755$2452.755$2452.755$2452.755200$2429.547074
1641485640$2455.08$2455.08$2455.08$2455.08100$2429.67701
1641485700$2459.44$2459.86$2457.91$2457.91570$2430.50346
1641485760$2460.15$2460.15$2460.15$2460.15100$2430.428931
1641485880$2451.89$2451.89$2449.82$2449.82300$2430.800888
1641485940$2447.065$2447.065$2447.065$2447.065100$2430.721927
1641486000$2446.48$2450.80$2445.58$2450.80550$2431.012077
1641486360$2446.45$2446.45$2443.26$2443.26200$2431.120979
1641486420$2443.19$2443.19$2441.66$2441.66200$2431.205664
1641486780$2440.04$2440.04$2438.56$2439.87300$2431.361966
1641487020$2438.99$2438.99$2438.99$2438.99147$2431.328931
1641487260$2432.28$2432.28$2432.28$2432.28100$2431.311934
1641487320$2430.57$2430.57$2427.98$2428.421,200$2431.258884
1641487440$2428.67$2428.67$2426.89$2428.08300$2431.230026
1641487500$2427.32$2429.91$2427.28$2429.91500$2431.192859
1641487620$2436.93$2436.93$2434.21$2435.90300$2431.230828
1641487920$2437.44$2437.44$2437.44$2437.44100$2431.268117
1641487980$2438.72$2438.72$2438.72$2438.72100$2431.274843
1641488340$2435.16$2435.16$2435.16$2435.16100$2431.295652
1641488400$2435.25$2435.25$2435.25$2435.25100$2431.304072
1641488520$2438.19$2438.19$2436.31$2436.745300$2431.354587
1641488640$2434.55$2434.55$2434.55$2434.55100$2431.372068
1641488700$2432.61$2432.61$2432.0758$2432.24500$2431.37906
1641488880$2434.85$2434.85$2433.72$2433.72300$2431.420077
1641489000$2434.06$2434.07$2434.06$2434.07200$2431.424098
1641489300$2436.58$2436.58$2436.58$2436.58100$2431.443716
1641489480$2441.03$2441.03$2438.405$2438.45500$2431.563694
1641489600$2435.605$2435.605$2435.605$2435.605100$2431.580425
1641489660$2438.43$2438.43$2438.16$2438.16200$2431.622008
1641489720$2438.89$2441.64$2436.245$2441.64800$2431.777811
1641489900$2441.65$2441.65$2436.52$2436.52600$2431.925163
1641490200$2441.65$2443.56$2441.65$2443.055400$2432.067609
1641490500$2437.88$2440.34$2437.88$2440.34200$2432.085023
1641490560$2440.32$2440.32$2439.49$2439.49200$2432.169808
1641490620$2441.50$2443.075$2441.50$2443.075300$2432.212691
1641490740$2443.065$2443.065$2443.065$2443.065100$2432.249895
1641490980$2445.00$2445.15$2445.00$2445.15303$2432.374457
1641491160$2443.30$2443.30$2443.30$2443.30141$2432.430021
1641491340$2443.83$2443.83$2443.78$2443.78200$2432.453254
1641491400$2443.18$2443.18$2441.08$2441.08400$2432.56279
1641491640$2437.98$2437.98$2437.91$2437.91300$2432.611685
1641491760$2439.21$2439.21$2439.21$2439.21100$2432.627366
1641491880$2438.09$2438.09$2438.09$2438.09100$2432.633765
1641491940$2436.57$2436.57$2436.48$2436.48300$2432.663868
1641492000$2434.96$2434.96$2434.96$2434.96100$2432.670108
1641492060$2434.45$2435.09$2434.45$2435.09200$2432.689715
1641492420$2441.09$2441.24$2441.09$2441.24200$2432.7224
1641492480$2440.595$2440.595$2440.595$2440.595100$2432.741791
1641492660$2442.28$2444.89$2442.00$2442.23600$2432.906349
1641492720$2442.25$2442.25$2442.25$2442.25200$2432.953528
1641492780$2440.43$2440.43$2440.43$2440.43100$2432.960652
1641492960$2439.86$2439.86$2439.86$2439.86274$2433.008529
1641493020$2438.24$2438.24$2438.24$2438.24100$2433.022471
1641493380$2437.01$2438.57$2436.25$2438.57300$2433.053213
1641493560$2433.535$2433.535$2433.535$2433.535100$2433.053915
1641494040$2433.385$2433.385$2433.385$2433.385100$2433.054609
1641494100$2433.38$2433.38$2433.38$2433.38100$2433.064751
1641494160$2434.56$2434.56$2434.56$2434.56100$2433.060855
1641494460$2436.60$2436.60$2436.60$2436.60100$2433.090369
1641494520$2439.515$2441.82$2439.515$2441.82300$2433.120807
1641494820$2444.93$2444.93$2444.93$2444.93100$2433.157433
1641495000$2442.47$2443.95$2442.47$2443.95200$2433.197989
1641495180$2443.36$2444.04$2443.36$2444.04200$2433.257778
1641495360$2443.62$2443.62$2443.62$2443.62100$2433.298687
1641495420$2446.78$2447.03$2444.16$2444.16300$2433.36676
1641495720$2441.04$2442.4792$2441.04$2442.4792331$2433.434862
1641495840$2448.7799$2448.7799$2440.755$2440.755300$2433.532387
1641496020$2435.20$2438.15$2435.20$2438.15400$2433.562425
1641496080$2441.22$2441.22$2441.22$2441.22304$2433.610187
1641496260$2439.64$2439.64$2439.64$2439.64100$2433.618629
1641496440$2440.7265$2440.7265$2438.60$2440.001,277$2433.798541
1641496560$2439.99$2443.5548$2439.99$2443.5548498$2433.893167
1641496800$2442.2223$2442.2223$2442.2223$2442.2223147$2433.921845
1641496920$2440.69$2440.70$2439.31$2439.31538$2433.99144
1641496980$2439.31$2439.31$2439.30$2439.30200$2434.03298
1641497280$2440.20$2440.20$2440.20$2440.20100$2434.028022
1641497400$2438.24$2442.35$2438.24$2442.35300$2434.06256
1641497460$2439.30$2439.30$2439.16$2439.16200$2434.092487
1641497520$2446.0499$2446.0499$2446.0499$2446.0499237$2434.152178
1641497700$2438.90$2438.90$2438.90$2438.90221$2434.167562
1641497820$2437.30$2437.30$2437.30$2437.30100$2434.173613
1641497940$2438.50$2439.18$2437.52$2439.181,300$2434.2888
1641498120$2441.68$2441.68$2441.68$2441.68100$2434.303994
1641498180$2441.685$2441.685$2441.685$2441.685100$2434.321389
1641498240$2441.75$2441.75$2440.08$2440.26400$2434.374515
1641498420$2436.18$2436.18$2436.18$2436.18100$2434.374921
1641498480$2435.69$2435.69$2435.69$2435.69100$2434.376477
1641498960$2438.86$2438.86$2438.86$2438.86100$2434.386218
1641499140$2440.69$2440.69$2440.69$2440.69100$2434.409601
1641499320$2443.98$2443.98$2442.09$2442.09300$2434.456689
1641499380$2441.94$2443.15$2441.94$2443.15200$2434.503618
1641499440$2443.21$2443.21$2443.21$2443.21100$2434.503656
1641499500$2443.17$2443.17$2443.17$2443.17100$2434.519228
1641499560$2446.675$2447.34$2445.8225$2445.9775700$2434.682106
1641499620$2445.20$2446.36$2443.48$2445.221,100$2434.898346
1641499740$2445.50$2445.52$2445.50$2445.52200$2434.944562
1641499800$2444.64$2444.64$2443.02$2443.365700$2435.04985
1641499980$2443.72$2443.72$2443.72$2443.72100$2435.068325
1641500160$2437.405$2437.405$2437.405$2437.405100$2435.07296
1641500220$2436.92$2436.92$2436.92$2436.92100$2435.077755
1641500280$2436.23$2436.7125$2435.00$2436.7125790$2435.084348
1641500340$2435.92$2435.92$2435.92$2435.92100$2435.085959
1641500700$2435.49$2438.75$2435.49$2438.75549$2435.111916
1641500760$2439.47$2440.81$2439.47$2440.81200$2435.129858
1641500940$2440.30$2440.30$2440.30$2440.30100$2435.145267
1641501060$2443.25$2443.25$2442.53$2442.53200$2435.171889
1641501120$2439.45$2439.45$2439.45$2439.45100$2435.180269
1641501180$2439.78$2439.78$2439.78$2439.78100$2435.184488
1641501240$2440.10$2440.10$2439.75$2439.96300$2435.213518
1641501360$2442.515$2442.515$2442.515$2442.515100$2435.222636
1641501420$2441.999$2444.22$2441.999$2444.22600$2435.299124
1641501540$2441.82$2441.82$2441.82$2441.82100$2435.326145
1641501600$2439.67$2439.72$2439.29$2439.72502$2435.347917
1641501720$2438.09$2438.09$2438.09$2438.09100$2435.358424
1641501780$2438.31$2438.31$2438.31$2438.31138$2435.360717
1641501900$2441.13$2441.13$2437.50$2437.50200$2435.374867
1641501960$2437.71$2437.71$2437.71$2437.71100$2435.379697
1641502080$2437.27$2437.83$2437.27$2437.83200$2435.387073
1641502140$2435.77$2438.20$2435.66$2435.66500$2435.397313
1641502200$2435.39$2435.39$2432.99$2432.99600$2435.385565
1641502260$2434.41$2434.41$2434.30$2434.30200$2435.381326
1641502320$2433.00$2435.24$2433.00$2434.67700$2435.373597
1641502380$2434.88$2434.88$2434.88$2434.88100$2435.369336
1641502440$2433.38$2433.38$2430.43$2430.43585$2435.30948
1641502500$2424.78$2424.78$2424.78$2424.78200$2435.276061
1641502560$2426.43$2427.39$2426.11$2427.359400$2435.241831
1641502620$2427.20$2430.30$2427.07$2430.30700$2435.16285
1641502680$2430.17$2431.98$2428.64$2430.471,100$2435.080489
1641502740$2430.41$2432.25$2429.77$2429.911,250$2434.986697
1641502800$2429.97$2429.97$2429.97$2429.9727,249$2433.454505
1641502920$2429.97$2429.97$2429.97$2429.971,620$2433.429755
1641504180$2429.97$2429.97$2429.97$2429.97100$2433.500769
1641504720$2429.97$2429.97$2429.97$2429.97143$2433.499879
1641509880$2429.97$2429.97$2429.97$2429.971,325$2433.482997
1641517020$2436.78$2436.78$2436.78$2436.78100$2433.503572