BKNG Historical Intraday Prices
One-Minute OHLCV Data From January 6, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $2412.99 | $2427.03 | $2412.99 | $2424.00 | 5,113 | $2414.500515 |
| 1641479640 | $2425.035 | $2429.53 | $2425.035 | $2429.53 | 342 | $2415.093751 |
| 1641479700 | $2439.1975 | $2439.1975 | $2424.00 | $2426.01 | 930 | $2417.252116 |
| 1641480060 | $2436.86 | $2436.86 | $2436.86 | $2436.86 | 100 | $2417.354219 |
| 1641480180 | $2451.88 | $2451.88 | $2451.88 | $2451.88 | 100 | $2418.578694 |
| 1641480240 | $2453.02 | $2458.10 | $2450.67 | $2456.755 | 586 | $2420.876314 |
| 1641480300 | $2448.25 | $2450.355 | $2440.82 | $2440.82 | 314 | $2422.214749 |
| 1641480420 | $2449.28 | $2449.77 | $2449.28 | $2449.77 | 300 | $2423.268988 |
| 1641480480 | $2446.86 | $2446.86 | $2446.37 | $2446.37 | 200 | $2424.032669 |
| 1641480660 | $2448.60 | $2452.285 | $2448.60 | $2450.38 | 500 | $2425.57072 |
| 1641480720 | $2455.78 | $2455.78 | $2455.78 | $2455.78 | 100 | $2425.983829 |
| 1641480780 | $2453.81 | $2453.81 | $2453.81 | $2453.81 | 100 | $2426.544354 |
| 1641480900 | $2442.40 | $2445.09 | $2441.54 | $2444.36 | 647 | $2427.133011 |
| 1641481020 | $2428.595 | $2428.595 | $2428.595 | $2428.595 | 100 | $2427.126071 |
| 1641481080 | $2424.08 | $2425.93 | $2424.08 | $2425.93 | 300 | $2427.044942 |
| 1641481140 | $2424.49 | $2424.49 | $2423.38 | $2423.38 | 200 | $2426.985738 |
| 1641481200 | $2425.22 | $2425.78 | $2422.7925 | $2424.30 | 600 | $2426.819116 |
| 1641481260 | $2422.955 | $2422.955 | $2422.955 | $2422.955 | 200 | $2426.751154 |
| 1641481380 | $2421.23 | $2421.23 | $2420.97 | $2420.97 | 200 | $2426.643928 |
| 1641481440 | $2416.045 | $2416.045 | $2416.045 | $2416.045 | 128 | $2426.345963 |
| 1641481560 | $2423.92 | $2423.92 | $2418.52 | $2418.52 | 300 | $2426.335029 |
| 1641481620 | $2419.3375 | $2419.3375 | $2418.38 | $2418.45 | 300 | $2426.154673 |
| 1641481680 | $2422.235 | $2422.235 | $2422.235 | $2422.235 | 100 | $2426.151568 |
| 1641481800 | $2422.21 | $2427.375 | $2422.21 | $2423.76 | 300 | $2426.127647 |
| 1641481920 | $2422.665 | $2424.87 | $2422.665 | $2424.87 | 300 | $2426.057738 |
| 1641481980 | $2423.31 | $2424.33 | $2422.735 | $2423.7825 | 500 | $2425.96727 |
| 1641482040 | $2429.9699 | $2429.9699 | $2421.295 | $2422.275 | 1,200 | $2425.83692 |
| 1641482100 | $2422.05 | $2422.91 | $2422.05 | $2422.91 | 300 | $2425.761163 |
| 1641482160 | $2421.99 | $2422.91 | $2421.99 | $2422.91 | 300 | $2425.70029 |
| 1641482280 | $2422.02 | $2425.05 | $2419.58 | $2419.58 | 500 | $2425.569406 |
| 1641482340 | $2419.42 | $2421.00 | $2419.26 | $2421.00 | 600 | $2425.373957 |
| 1641482400 | $2420.805 | $2420.805 | $2417.605 | $2417.605 | 600 | $2425.148728 |
| 1641482460 | $2419.21 | $2419.21 | $2419.21 | $2419.21 | 100 | $2425.141082 |
| 1641482520 | $2420.52 | $2423.22 | $2420.52 | $2423.22 | 300 | $2425.089328 |
| 1641482580 | $2422.12 | $2425.00 | $2422.12 | $2423.51 | 300 | $2425.061822 |
| 1641482640 | $2423.825 | $2426.995 | $2423.44 | $2423.44 | 500 | $2425.056342 |
| 1641482700 | $2425.45 | $2427.88 | $2425.45 | $2427.88 | 547 | $2425.148745 |
| 1641482820 | $2429.52 | $2429.52 | $2429.52 | $2429.52 | 100 | $2425.148155 |
| 1641482880 | $2429.24 | $2429.24 | $2425.31 | $2425.31 | 300 | $2425.191904 |
| 1641483000 | $2426.74 | $2426.74 | $2426.74 | $2426.74 | 100 | $2425.210833 |
| 1641483120 | $2433.72 | $2433.72 | $2431.265 | $2431.265 | 200 | $2425.283511 |
| 1641483180 | $2431.3875 | $2431.5725 | $2431.3875 | $2431.5725 | 200 | $2425.444723 |
| 1641483240 | $2437.52 | $2437.52 | $2437.52 | $2437.52 | 100 | $2425.548533 |
| 1641483360 | $2433.725 | $2435.5748 | $2433.725 | $2435.5748 | 500 | $2425.624244 |
| 1641483420 | $2430.77 | $2430.77 | $2430.77 | $2430.77 | 100 | $2425.666827 |
| 1641483540 | $2430.56 | $2430.56 | $2430.56 | $2430.56 | 100 | $2425.675001 |
| 1641483660 | $2428.93 | $2428.93 | $2428.93 | $2428.93 | 100 | $2425.69263 |
| 1641483720 | $2429.855 | $2430.00 | $2427.80 | $2427.80 | 800 | $2425.842625 |
| 1641483840 | $2427.00 | $2427.00 | $2427.00 | $2427.00 | 100 | $2425.858184 |
| 1641483900 | $2430.58 | $2430.58 | $2429.68 | $2429.68 | 300 | $2425.939742 |
| 1641484020 | $2432.77 | $2432.77 | $2432.77 | $2432.77 | 100 | $2425.961005 |
| 1641484080 | $2438.23 | $2438.23 | $2438.23 | $2438.23 | 100 | $2426.030921 |
| 1641484140 | $2432.855 | $2436.87 | $2432.855 | $2436.87 | 300 | $2426.178535 |
| 1641484260 | $2436.55 | $2436.55 | $2434.42 | $2434.42 | 400 | $2426.341877 |
| 1641484320 | $2437.83 | $2437.83 | $2437.83 | $2437.83 | 100 | $2426.453343 |
| 1641484440 | $2440.35 | $2442.35 | $2440.35 | $2442.35 | 200 | $2426.492952 |
| 1641484620 | $2441.10 | $2441.10 | $2441.10 | $2441.10 | 100 | $2426.683981 |
| 1641484680 | $2446.305 | $2447.40 | $2445.27 | $2446.355 | 500 | $2427.038164 |
| 1641484800 | $2442.36 | $2446.26 | $2442.36 | $2445.77 | 700 | $2427.545933 |
| 1641484860 | $2445.765 | $2445.765 | $2445.765 | $2445.765 | 100 | $2427.685715 |
| 1641485040 | $2440.10 | $2440.10 | $2440.10 | $2440.10 | 100 | $2427.630102 |
| 1641485100 | $2442.32 | $2442.68 | $2442.32 | $2442.68 | 200 | $2427.942714 |
| 1641485160 | $2448.48 | $2448.48 | $2448.48 | $2448.48 | 100 | $2427.868465 |
| 1641485280 | $2449.6501 | $2449.6501 | $2449.6501 | $2449.6501 | 100 | $2427.916955 |
| 1641485340 | $2449.65 | $2449.65 | $2449.65 | $2449.65 | 200 | $2428.157985 |
| 1641485460 | $2449.93 | $2449.93 | $2449.93 | $2449.93 | 100 | $2428.339297 |
| 1641485520 | $2451.73 | $2452.035 | $2448.89 | $2452.035 | 1,300 | $2429.385748 |
| 1641485580 | $2452.755 | $2452.755 | $2452.755 | $2452.755 | 200 | $2429.547074 |
| 1641485640 | $2455.08 | $2455.08 | $2455.08 | $2455.08 | 100 | $2429.67701 |
| 1641485700 | $2459.44 | $2459.86 | $2457.91 | $2457.91 | 570 | $2430.50346 |
| 1641485760 | $2460.15 | $2460.15 | $2460.15 | $2460.15 | 100 | $2430.428931 |
| 1641485880 | $2451.89 | $2451.89 | $2449.82 | $2449.82 | 300 | $2430.800888 |
| 1641485940 | $2447.065 | $2447.065 | $2447.065 | $2447.065 | 100 | $2430.721927 |
| 1641486000 | $2446.48 | $2450.80 | $2445.58 | $2450.80 | 550 | $2431.012077 |
| 1641486360 | $2446.45 | $2446.45 | $2443.26 | $2443.26 | 200 | $2431.120979 |
| 1641486420 | $2443.19 | $2443.19 | $2441.66 | $2441.66 | 200 | $2431.205664 |
| 1641486780 | $2440.04 | $2440.04 | $2438.56 | $2439.87 | 300 | $2431.361966 |
| 1641487020 | $2438.99 | $2438.99 | $2438.99 | $2438.99 | 147 | $2431.328931 |
| 1641487260 | $2432.28 | $2432.28 | $2432.28 | $2432.28 | 100 | $2431.311934 |
| 1641487320 | $2430.57 | $2430.57 | $2427.98 | $2428.42 | 1,200 | $2431.258884 |
| 1641487440 | $2428.67 | $2428.67 | $2426.89 | $2428.08 | 300 | $2431.230026 |
| 1641487500 | $2427.32 | $2429.91 | $2427.28 | $2429.91 | 500 | $2431.192859 |
| 1641487620 | $2436.93 | $2436.93 | $2434.21 | $2435.90 | 300 | $2431.230828 |
| 1641487920 | $2437.44 | $2437.44 | $2437.44 | $2437.44 | 100 | $2431.268117 |
| 1641487980 | $2438.72 | $2438.72 | $2438.72 | $2438.72 | 100 | $2431.274843 |
| 1641488340 | $2435.16 | $2435.16 | $2435.16 | $2435.16 | 100 | $2431.295652 |
| 1641488400 | $2435.25 | $2435.25 | $2435.25 | $2435.25 | 100 | $2431.304072 |
| 1641488520 | $2438.19 | $2438.19 | $2436.31 | $2436.745 | 300 | $2431.354587 |
| 1641488640 | $2434.55 | $2434.55 | $2434.55 | $2434.55 | 100 | $2431.372068 |
| 1641488700 | $2432.61 | $2432.61 | $2432.0758 | $2432.24 | 500 | $2431.37906 |
| 1641488880 | $2434.85 | $2434.85 | $2433.72 | $2433.72 | 300 | $2431.420077 |
| 1641489000 | $2434.06 | $2434.07 | $2434.06 | $2434.07 | 200 | $2431.424098 |
| 1641489300 | $2436.58 | $2436.58 | $2436.58 | $2436.58 | 100 | $2431.443716 |
| 1641489480 | $2441.03 | $2441.03 | $2438.405 | $2438.45 | 500 | $2431.563694 |
| 1641489600 | $2435.605 | $2435.605 | $2435.605 | $2435.605 | 100 | $2431.580425 |
| 1641489660 | $2438.43 | $2438.43 | $2438.16 | $2438.16 | 200 | $2431.622008 |
| 1641489720 | $2438.89 | $2441.64 | $2436.245 | $2441.64 | 800 | $2431.777811 |
| 1641489900 | $2441.65 | $2441.65 | $2436.52 | $2436.52 | 600 | $2431.925163 |
| 1641490200 | $2441.65 | $2443.56 | $2441.65 | $2443.055 | 400 | $2432.067609 |
| 1641490500 | $2437.88 | $2440.34 | $2437.88 | $2440.34 | 200 | $2432.085023 |
| 1641490560 | $2440.32 | $2440.32 | $2439.49 | $2439.49 | 200 | $2432.169808 |
| 1641490620 | $2441.50 | $2443.075 | $2441.50 | $2443.075 | 300 | $2432.212691 |
| 1641490740 | $2443.065 | $2443.065 | $2443.065 | $2443.065 | 100 | $2432.249895 |
| 1641490980 | $2445.00 | $2445.15 | $2445.00 | $2445.15 | 303 | $2432.374457 |
| 1641491160 | $2443.30 | $2443.30 | $2443.30 | $2443.30 | 141 | $2432.430021 |
| 1641491340 | $2443.83 | $2443.83 | $2443.78 | $2443.78 | 200 | $2432.453254 |
| 1641491400 | $2443.18 | $2443.18 | $2441.08 | $2441.08 | 400 | $2432.56279 |
| 1641491640 | $2437.98 | $2437.98 | $2437.91 | $2437.91 | 300 | $2432.611685 |
| 1641491760 | $2439.21 | $2439.21 | $2439.21 | $2439.21 | 100 | $2432.627366 |
| 1641491880 | $2438.09 | $2438.09 | $2438.09 | $2438.09 | 100 | $2432.633765 |
| 1641491940 | $2436.57 | $2436.57 | $2436.48 | $2436.48 | 300 | $2432.663868 |
| 1641492000 | $2434.96 | $2434.96 | $2434.96 | $2434.96 | 100 | $2432.670108 |
| 1641492060 | $2434.45 | $2435.09 | $2434.45 | $2435.09 | 200 | $2432.689715 |
| 1641492420 | $2441.09 | $2441.24 | $2441.09 | $2441.24 | 200 | $2432.7224 |
| 1641492480 | $2440.595 | $2440.595 | $2440.595 | $2440.595 | 100 | $2432.741791 |
| 1641492660 | $2442.28 | $2444.89 | $2442.00 | $2442.23 | 600 | $2432.906349 |
| 1641492720 | $2442.25 | $2442.25 | $2442.25 | $2442.25 | 200 | $2432.953528 |
| 1641492780 | $2440.43 | $2440.43 | $2440.43 | $2440.43 | 100 | $2432.960652 |
| 1641492960 | $2439.86 | $2439.86 | $2439.86 | $2439.86 | 274 | $2433.008529 |
| 1641493020 | $2438.24 | $2438.24 | $2438.24 | $2438.24 | 100 | $2433.022471 |
| 1641493380 | $2437.01 | $2438.57 | $2436.25 | $2438.57 | 300 | $2433.053213 |
| 1641493560 | $2433.535 | $2433.535 | $2433.535 | $2433.535 | 100 | $2433.053915 |
| 1641494040 | $2433.385 | $2433.385 | $2433.385 | $2433.385 | 100 | $2433.054609 |
| 1641494100 | $2433.38 | $2433.38 | $2433.38 | $2433.38 | 100 | $2433.064751 |
| 1641494160 | $2434.56 | $2434.56 | $2434.56 | $2434.56 | 100 | $2433.060855 |
| 1641494460 | $2436.60 | $2436.60 | $2436.60 | $2436.60 | 100 | $2433.090369 |
| 1641494520 | $2439.515 | $2441.82 | $2439.515 | $2441.82 | 300 | $2433.120807 |
| 1641494820 | $2444.93 | $2444.93 | $2444.93 | $2444.93 | 100 | $2433.157433 |
| 1641495000 | $2442.47 | $2443.95 | $2442.47 | $2443.95 | 200 | $2433.197989 |
| 1641495180 | $2443.36 | $2444.04 | $2443.36 | $2444.04 | 200 | $2433.257778 |
| 1641495360 | $2443.62 | $2443.62 | $2443.62 | $2443.62 | 100 | $2433.298687 |
| 1641495420 | $2446.78 | $2447.03 | $2444.16 | $2444.16 | 300 | $2433.36676 |
| 1641495720 | $2441.04 | $2442.4792 | $2441.04 | $2442.4792 | 331 | $2433.434862 |
| 1641495840 | $2448.7799 | $2448.7799 | $2440.755 | $2440.755 | 300 | $2433.532387 |
| 1641496020 | $2435.20 | $2438.15 | $2435.20 | $2438.15 | 400 | $2433.562425 |
| 1641496080 | $2441.22 | $2441.22 | $2441.22 | $2441.22 | 304 | $2433.610187 |
| 1641496260 | $2439.64 | $2439.64 | $2439.64 | $2439.64 | 100 | $2433.618629 |
| 1641496440 | $2440.7265 | $2440.7265 | $2438.60 | $2440.00 | 1,277 | $2433.798541 |
| 1641496560 | $2439.99 | $2443.5548 | $2439.99 | $2443.5548 | 498 | $2433.893167 |
| 1641496800 | $2442.2223 | $2442.2223 | $2442.2223 | $2442.2223 | 147 | $2433.921845 |
| 1641496920 | $2440.69 | $2440.70 | $2439.31 | $2439.31 | 538 | $2433.99144 |
| 1641496980 | $2439.31 | $2439.31 | $2439.30 | $2439.30 | 200 | $2434.03298 |
| 1641497280 | $2440.20 | $2440.20 | $2440.20 | $2440.20 | 100 | $2434.028022 |
| 1641497400 | $2438.24 | $2442.35 | $2438.24 | $2442.35 | 300 | $2434.06256 |
| 1641497460 | $2439.30 | $2439.30 | $2439.16 | $2439.16 | 200 | $2434.092487 |
| 1641497520 | $2446.0499 | $2446.0499 | $2446.0499 | $2446.0499 | 237 | $2434.152178 |
| 1641497700 | $2438.90 | $2438.90 | $2438.90 | $2438.90 | 221 | $2434.167562 |
| 1641497820 | $2437.30 | $2437.30 | $2437.30 | $2437.30 | 100 | $2434.173613 |
| 1641497940 | $2438.50 | $2439.18 | $2437.52 | $2439.18 | 1,300 | $2434.2888 |
| 1641498120 | $2441.68 | $2441.68 | $2441.68 | $2441.68 | 100 | $2434.303994 |
| 1641498180 | $2441.685 | $2441.685 | $2441.685 | $2441.685 | 100 | $2434.321389 |
| 1641498240 | $2441.75 | $2441.75 | $2440.08 | $2440.26 | 400 | $2434.374515 |
| 1641498420 | $2436.18 | $2436.18 | $2436.18 | $2436.18 | 100 | $2434.374921 |
| 1641498480 | $2435.69 | $2435.69 | $2435.69 | $2435.69 | 100 | $2434.376477 |
| 1641498960 | $2438.86 | $2438.86 | $2438.86 | $2438.86 | 100 | $2434.386218 |
| 1641499140 | $2440.69 | $2440.69 | $2440.69 | $2440.69 | 100 | $2434.409601 |
| 1641499320 | $2443.98 | $2443.98 | $2442.09 | $2442.09 | 300 | $2434.456689 |
| 1641499380 | $2441.94 | $2443.15 | $2441.94 | $2443.15 | 200 | $2434.503618 |
| 1641499440 | $2443.21 | $2443.21 | $2443.21 | $2443.21 | 100 | $2434.503656 |
| 1641499500 | $2443.17 | $2443.17 | $2443.17 | $2443.17 | 100 | $2434.519228 |
| 1641499560 | $2446.675 | $2447.34 | $2445.8225 | $2445.9775 | 700 | $2434.682106 |
| 1641499620 | $2445.20 | $2446.36 | $2443.48 | $2445.22 | 1,100 | $2434.898346 |
| 1641499740 | $2445.50 | $2445.52 | $2445.50 | $2445.52 | 200 | $2434.944562 |
| 1641499800 | $2444.64 | $2444.64 | $2443.02 | $2443.365 | 700 | $2435.04985 |
| 1641499980 | $2443.72 | $2443.72 | $2443.72 | $2443.72 | 100 | $2435.068325 |
| 1641500160 | $2437.405 | $2437.405 | $2437.405 | $2437.405 | 100 | $2435.07296 |
| 1641500220 | $2436.92 | $2436.92 | $2436.92 | $2436.92 | 100 | $2435.077755 |
| 1641500280 | $2436.23 | $2436.7125 | $2435.00 | $2436.7125 | 790 | $2435.084348 |
| 1641500340 | $2435.92 | $2435.92 | $2435.92 | $2435.92 | 100 | $2435.085959 |
| 1641500700 | $2435.49 | $2438.75 | $2435.49 | $2438.75 | 549 | $2435.111916 |
| 1641500760 | $2439.47 | $2440.81 | $2439.47 | $2440.81 | 200 | $2435.129858 |
| 1641500940 | $2440.30 | $2440.30 | $2440.30 | $2440.30 | 100 | $2435.145267 |
| 1641501060 | $2443.25 | $2443.25 | $2442.53 | $2442.53 | 200 | $2435.171889 |
| 1641501120 | $2439.45 | $2439.45 | $2439.45 | $2439.45 | 100 | $2435.180269 |
| 1641501180 | $2439.78 | $2439.78 | $2439.78 | $2439.78 | 100 | $2435.184488 |
| 1641501240 | $2440.10 | $2440.10 | $2439.75 | $2439.96 | 300 | $2435.213518 |
| 1641501360 | $2442.515 | $2442.515 | $2442.515 | $2442.515 | 100 | $2435.222636 |
| 1641501420 | $2441.999 | $2444.22 | $2441.999 | $2444.22 | 600 | $2435.299124 |
| 1641501540 | $2441.82 | $2441.82 | $2441.82 | $2441.82 | 100 | $2435.326145 |
| 1641501600 | $2439.67 | $2439.72 | $2439.29 | $2439.72 | 502 | $2435.347917 |
| 1641501720 | $2438.09 | $2438.09 | $2438.09 | $2438.09 | 100 | $2435.358424 |
| 1641501780 | $2438.31 | $2438.31 | $2438.31 | $2438.31 | 138 | $2435.360717 |
| 1641501900 | $2441.13 | $2441.13 | $2437.50 | $2437.50 | 200 | $2435.374867 |
| 1641501960 | $2437.71 | $2437.71 | $2437.71 | $2437.71 | 100 | $2435.379697 |
| 1641502080 | $2437.27 | $2437.83 | $2437.27 | $2437.83 | 200 | $2435.387073 |
| 1641502140 | $2435.77 | $2438.20 | $2435.66 | $2435.66 | 500 | $2435.397313 |
| 1641502200 | $2435.39 | $2435.39 | $2432.99 | $2432.99 | 600 | $2435.385565 |
| 1641502260 | $2434.41 | $2434.41 | $2434.30 | $2434.30 | 200 | $2435.381326 |
| 1641502320 | $2433.00 | $2435.24 | $2433.00 | $2434.67 | 700 | $2435.373597 |
| 1641502380 | $2434.88 | $2434.88 | $2434.88 | $2434.88 | 100 | $2435.369336 |
| 1641502440 | $2433.38 | $2433.38 | $2430.43 | $2430.43 | 585 | $2435.30948 |
| 1641502500 | $2424.78 | $2424.78 | $2424.78 | $2424.78 | 200 | $2435.276061 |
| 1641502560 | $2426.43 | $2427.39 | $2426.11 | $2427.359 | 400 | $2435.241831 |
| 1641502620 | $2427.20 | $2430.30 | $2427.07 | $2430.30 | 700 | $2435.16285 |
| 1641502680 | $2430.17 | $2431.98 | $2428.64 | $2430.47 | 1,100 | $2435.080489 |
| 1641502740 | $2430.41 | $2432.25 | $2429.77 | $2429.91 | 1,250 | $2434.986697 |
| 1641502800 | $2429.97 | $2429.97 | $2429.97 | $2429.97 | 27,249 | $2433.454505 |
| 1641502920 | $2429.97 | $2429.97 | $2429.97 | $2429.97 | 1,620 | $2433.429755 |
| 1641504180 | $2429.97 | $2429.97 | $2429.97 | $2429.97 | 100 | $2433.500769 |
| 1641504720 | $2429.97 | $2429.97 | $2429.97 | $2429.97 | 143 | $2433.499879 |
| 1641509880 | $2429.97 | $2429.97 | $2429.97 | $2429.97 | 1,325 | $2433.482997 |
| 1641517020 | $2436.78 | $2436.78 | $2436.78 | $2436.78 | 100 | $2433.503572 |