BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 10, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641824880$2430.00$2430.00$2430.00$2430.00130$2417.672523
1641825000$2433.74$2433.74$2433.74$2433.744,202$2433.904038
1641825060$2428.24$2428.24$2420.62$2420.62401$2432.706779
1641825120$2412.58$2412.58$2410.00$2410.00601$2429.579952
1641825240$2415.00$2415.00$2404.7323$2404.7323200$2428.988837
1641825300$2405.95$2406.27$2395.44$2401.50700$2426.299627
1641825420$2413.00$2413.00$2404.775$2404.775272$2425.1041
1641825480$2404.73$2404.89$2397.36$2398.00700$2423.328397
1641825540$2401.88$2402.54$2401.88$2401.98300$2422.37196
1641825600$2399.80$2401.55$2399.80$2401.55200$2421.251335
1641825660$2407.13$2407.13$2407.13$2407.13100$2421.602889
1641825720$2403.41$2403.41$2401.7199$2401.7199400$2420.695551
1641825780$2392.00$2392.00$2392.00$2392.00100$2420.100167
1641825840$2392.43$2398.00$2391.50$2392.50500$2418.309343
1641825900$2386.50$2386.50$2386.09$2386.09200$2418.076485
1641825960$2385.665$2390.50$2382.97$2384.4652,000$2411.967977
1641826020$2383.00$2392.33$2383.00$2388.38700$2410.517468
1641826080$2385.7475$2387.00$2384.855$2387.00300$2409.823591
1641826140$2386.12$2399.015$2386.11$2390.721,600$2407.84301
1641826200$2393.03$2393.03$2385.44$2391.00600$2406.949163
1641826260$2387.90$2389.31$2385.795$2389.31300$2406.642283
1641826380$2387.705$2387.73$2383.245$2383.245800$2405.518584
1641826440$2379.29$2379.29$2378.915$2378.915300$2404.743735
1641826500$2378.94$2382.73$2378.68$2379.615900$2403.682454
1641826560$2379.92$2379.92$2378.1001$2378.23520$2402.928346
1641826620$2378.625$2378.76$2378.625$2378.76300$2402.426601
1641826680$2376.73$2378.1775$2376.73$2378.1775300$2402.061292
1641826740$2378.89$2378.89$2376.71$2376.71200$2401.786936
1641826800$2376.355$2376.355$2376.355$2376.355100$2401.474788
1641826860$2376.17$2379.08$2376.17$2376.87400$2400.978406
1641826920$2376.91$2377.17$2376.91$2377.17300$2400.644056
1641826980$2375.16$2377.13$2375.16$2376.775300$2400.35248
1641827040$2381.64$2381.64$2377.50$2377.50300$2400.040966
1641827100$2379.50$2383.14$2379.50$2383.14428$2399.579204
1641827160$2380.465$2380.895$2380.465$2380.895200$2399.420497
1641827220$2381.295$2381.295$2379.90$2380.61400$2398.888184
1641827280$2383.34$2387.46$2383.34$2384.19500$2398.695025
1641827340$2382.40$2386.78$2382.40$2386.78200$2398.53835
1641827400$2383.97$2383.97$2383.97$2383.97100$2398.337912
1641827460$2379.19$2379.19$2379.19$2379.19100$2398.338406
1641827520$2373.98$2374.96$2373.98$2374.96300$2397.77199
1641827580$2375.60$2375.60$2375.60$2375.60100$2397.892482
1641827640$2371.86$2371.86$2371.86$2371.86100$2397.597804
1641827700$2376.89$2377.775$2375.66$2377.775399$2397.451312
1641827760$2376.35$2376.35$2375.50$2375.50200$2397.179823
1641827820$2373.7582$2373.7582$2373.7582$2373.7582500$2396.625593
1641827880$2373.13$2373.13$2373.13$2373.13100$2396.415922
1641827940$2365.76$2369.92$2365.76$2367.93637$2395.862242
1641828000$2370.56$2370.56$2370.56$2370.56100$2395.618306
1641828060$2369.93$2370.14$2368.26$2368.26500$2395.204423
1641828120$2372.30$2374.545$2372.30$2374.545400$2394.83161
1641828180$2372.65$2372.65$2372.65$2372.65100$2394.715298
1641828240$2372.96$2372.96$2372.96$2372.96100$2394.624919
1641828480$2370.52$2370.52$2370.52$2370.52100$2394.489316
1641828600$2375.185$2378.33$2375.185$2378.33600$2394.103168
1641828660$2375.25$2375.25$2375.25$2375.25100$2394.038452
1641828720$2376.36$2376.36$2376.36$2376.36100$2393.977547
1641828780$2377.59$2377.59$2377.59$2377.59100$2393.875654
1641828840$2375.76$2375.76$2375.76$2375.76100$2393.839178
1641828900$2371.31$2372.30$2369.98$2369.98425$2393.473747
1641829080$2363.91$2366.61$2363.91$2366.61200$2393.251376
1641829140$2363.46$2363.46$2363.46$2363.46150$2393.070904
1641829260$2365.63$2365.63$2365.63$2365.63100$2392.748072
1641829380$2366.24$2367.8564$2366.24$2367.8564354$2392.650808
1641829440$2367.50$2368.65$2366.35$2367.951,163$2391.513127
1641829500$2370.91$2371.525$2370.91$2371.525200$2391.462385
1641829560$2371.3309$2372.0789$2371.01$2371.01520$2391.099012
1641829620$2370.74$2371.02$2368.98$2368.98500$2390.719431
1641829680$2366.49$2366.49$2366.49$2366.49100$2390.599049
1641829740$2362.62$2363.37$2362.62$2363.37200$2390.40925
1641829800$2364.915$2364.915$2362.41$2362.41300$2390.196499
1641829860$2364.96$2367.91$2364.96$2367.91670$2389.593656
1641829920$2368.00$2368.00$2367.71$2367.71232$2389.504355
1641830100$2369.37$2369.37$2369.37$2369.37100$2389.407864
1641830160$2370.43$2376.24$2370.42$2375.211,690$2388.425224
1641830220$2375.70$2375.70$2375.70$2375.70100$2388.536956
1641830280$2378.15$2378.15$2378.15$2378.15100$2388.482919
1641830340$2375.70$2375.70$2375.70$2375.70100$2388.439446
1641830400$2377.16$2377.81$2375.20$2376.72700$2388.228402
1641830460$2375.16$2376.47$2375.16$2375.90500$2388.025997
1641830520$2374.82$2376.28$2374.425$2376.28800$2387.633043
1641830580$2377.895$2377.895$2375.58$2375.58600$2387.535649
1641830640$2375.25$2375.25$2375.25$2375.25100$2387.52381
1641830700$2379.56$2379.56$2376.55$2379.00400$2387.41863
1641830760$2379.20$2382.67$2379.20$2382.67300$2387.368593
1641830820$2387.94$2387.94$2387.94$2387.94100$2387.370959
1641830880$2386.41$2386.41$2386.41$2386.41100$2387.367975
1641830940$2387.57$2387.57$2386.11$2386.11222$2387.361943
1641831000$2382.99$2383.295$2378.82$2380.465600$2387.25573
1641831120$2381.73$2381.73$2381.73$2381.73100$2387.242184
1641831180$2381.58$2381.58$2376.755$2376.755200$2387.192216
1641831240$2378.11$2378.11$2377.56$2377.56300$2387.108846
1641831300$2378.01$2379.70$2378.01$2379.02500$2387.015399
1641831360$2376.45$2376.45$2376.19$2376.19300$2386.920346
1641831420$2383.18$2383.18$2383.18$2383.18100$2386.92577
1641831480$2383.85$2383.85$2383.85$2383.85100$2386.916863
1641831540$2385.75$2385.75$2385.75$2385.75100$2386.914022
1641831600$2383.74$2386.22$2383.74$2386.22200$2386.90548
1641831660$2383.245$2383.245$2383.245$2383.245100$2386.89617
1641831720$2384.76$2386.10$2384.15$2384.15321$2386.880358
1641831780$2384.68$2391.00$2384.68$2391.00965$2386.914206
1641831900$2389.54$2389.61$2389.54$2389.61200$2386.925745
1641832020$2392.785$2392.785$2392.785$2392.785100$2386.938247
1641832080$2385.61$2395.20$2385.61$2393.83600$2387.003156
1641832140$2392.35$2392.35$2388.99$2388.99300$2387.038859
1641832200$2391.75$2391.75$2389.47$2389.47200$2387.050383
1641832440$2385.895$2387.94$2384.55$2385.865788$2387.024174
1641832560$2384.02$2384.02$2384.02$2384.02312$2387.002654
1641832620$2383.20$2387.52$2383.00$2387.52300$2386.981045
1641832680$2386.91$2391.59$2386.91$2390.60800$2387.025583
1641832740$2389.31$2389.31$2389.31$2389.31100$2387.030835
1641832800$2389.21$2389.21$2389.205$2389.205254$2387.043645
1641832980$2387.82$2387.82$2386.28$2386.28400$2387.042111
1641833100$2385.75$2391.63$2385.75$2388.46500$2387.099881
1641833160$2393.395$2393.395$2393.395$2393.395155$2387.087278
1641833220$2393.00$2393.00$2388.61$2390.19500$2387.125041
1641833280$2388.0056$2388.13$2386.655$2388.13386$2387.128429
1641833340$2385.02$2385.02$2385.02$2385.02100$2387.124033
1641833400$2382.97$2382.97$2382.97$2382.97100$2387.115138
1641833520$2383.6222$2385.77$2381.06$2385.77340$2387.083414
1641833580$2386.92$2386.93$2384.57$2384.57300$2387.08243
1641833640$2387.94$2394.50$2387.94$2390.04400$2387.117547
1641833700$2388.07$2390.43$2388.07$2389.50300$2387.1311
1641833760$2389.94$2393.50$2389.90$2390.815400$2387.165063
1641833820$2395.11$2395.11$2395.11$2395.11100$2387.186681
1641833880$2395.11$2398.455$2395.11$2397.92505$2387.286061
1641833940$2399.36$2399.91$2399.36$2399.65400$2387.421892
1641834060$2393.385$2393.385$2393.385$2393.385100$2387.406369
1641834120$2392.87$2394.50$2392.48$2394.50300$2387.43086
1641834300$2387.97$2388.335$2385.01$2387.59899$2387.421797
1641834360$2388.59$2388.59$2388.59$2388.59100$2387.427082
1641834420$2390.96$2390.96$2390.96$2390.96100$2387.439931
1641834480$2397.50$2397.50$2394.01$2394.01300$2387.481849
1641834540$2390.89$2390.89$2390.89$2390.89200$2387.494747
1641834660$2394.205$2394.205$2394.205$2394.205100$2387.506953
1641834720$2397.88$2397.88$2397.88$2397.88100$2387.526313
1641834900$2395.74$2398.845$2394.45$2398.845838$2387.675422
1641834960$2395.84$2398.03$2395.84$2397.49500$2387.75577
1641835200$2403.57$2403.57$2403.57$2403.57100$2387.782607
1641835260$2399.70$2399.77$2399.70$2399.77200$2387.827039
1641835320$2398.55$2398.55$2398.55$2398.55100$2387.850759
1641835380$2397.13$2397.13$2395.02$2395.10500$2387.924137
1641835620$2397.82$2397.82$2397.82$2397.82100$2387.940708
1641835800$2395.94$2395.94$2395.94$2395.94200$2388.009107
1641835860$2392.99$2392.99$2392.99$2392.99100$2387.981299
1641835920$2392.58$2392.58$2392.58$2392.58100$2387.986997
1641836040$2392.65$2392.65$2392.50$2392.50200$2388.004148
1641836100$2391.275$2391.275$2391.275$2391.275100$2388.010082
1641836160$2389.08$2389.08$2389.08$2389.08100$2388.012807
1641836400$2382.74$2382.74$2382.74$2382.74100$2388.000562
1641836520$2387.635$2389.05$2384.765$2389.05380$2387.996845
1641836700$2383.88$2385.24$2382.52$2385.24900$2387.922937
1641836760$2386.06$2390.58$2386.06$2390.58454$2387.925186
1641836940$2389.85$2389.85$2389.38$2389.38200$2387.930896
1641837000$2386.95$2386.95$2385.77$2385.77200$2387.924252
1641837120$2386.215$2386.215$2386.215$2386.215100$2387.925899
1641837180$2396.85$2396.85$2396.85$2396.85200$2387.96423
1641837240$2396.64$2396.64$2394.60$2394.60400$2388.014074
1641837300$2394.25$2394.25$2390.94$2390.94209$2388.026529
1641837540$2390.065$2390.065$2390.065$2390.065198$2388.031414
1641837600$2387.58$2388.02$2387.105$2388.02400$2388.027778
1641837660$2389.55$2389.55$2388.19$2388.19300$2388.034125
1641837780$2383.2105$2383.2105$2383.2105$2383.2105500$2387.992628
1641837900$2389.65$2393.30$2389.65$2393.30200$2388.004307
1641837960$2390.08$2390.08$2390.08$2390.08100$2388.01364
1641838200$2392.565$2392.565$2392.55$2392.55200$2388.023342
1641838260$2390.69$2391.295$2386.50$2391.295600$2388.036399
1641838320$2391.09$2391.09$2391.09$2391.09100$2388.0446
1641838380$2391.68$2391.68$2391.68$2391.68108$2388.068103
1641838440$2393.665$2393.665$2393.665$2393.665100$2388.058752
1641838560$2392.95$2398.14$2392.95$2398.14800$2388.139695
1641838800$2396.765$2396.765$2396.765$2396.765100$2388.162772
1641838860$2395.89$2395.89$2395.89$2395.89100$2388.169776
1641838920$2395.325$2395.325$2394.80$2394.80200$2388.191231
1641839040$2396.785$2399.34$2396.785$2399.34200$2388.229295
1641839160$2394.23$2394.23$2394.23$2394.23100$2388.229953
1641839340$2396.11$2396.11$2396.11$2396.11100$2388.248452
1641839400$2399.33$2399.33$2393.64$2393.64200$2388.269923
1641839520$2394.92$2394.92$2394.92$2394.92100$2388.280311
1641839580$2392.88$2392.88$2392.88$2392.88100$2388.301984
1641839640$2393.04$2395.56$2392.92$2394.91600$2388.339964
1641839820$2397.69$2397.69$2397.475$2397.475200$2388.375748
1641839940$2394.90$2394.90$2394.45$2394.45300$2388.401348
1641840000$2393.535$2393.535$2393.535$2393.535100$2388.407086
1641840120$2391.395$2391.395$2391.395$2391.395100$2388.422064
1641840180$2399.41$2399.41$2399.41$2399.41100$2388.429114
1641840300$2394.14$2394.14$2394.14$2394.14100$2388.438307
1641840360$2396.07$2396.55$2396.07$2396.55200$2388.462959
1641840420$2395.515$2402.50$2395.515$2402.50400$2388.52626
1641840540$2401.07$2401.27$2400.68$2401.27600$2388.641174
1641840600$2401.83$2401.83$2401.83$2401.83100$2388.679128
1641840660$2401.08$2410.75$2401.08$2410.75707$2388.822862
1641840720$2408.99$2411.51$2408.08$2411.51400$2388.956627
1641840780$2408.88$2408.88$2408.88$2408.88100$2388.976757
1641840840$2407.41$2407.65$2407.41$2407.56300$2389.058527
1641840960$2408.98$2408.98$2404.175$2404.175300$2389.140116
1641841020$2408.56$2408.56$2408.56$2408.56200$2389.193328
1641841140$2408.325$2408.325$2408.325$2408.325100$2389.245221
1641841200$2410.555$2410.555$2410.555$2410.555100$2389.258105
1641841260$2410.91$2410.91$2410.91$2410.91100$2389.30993
1641841320$2414.23$2416.5267$2414.23$2416.5267223$2389.374801
1641841380$2412.915$2412.915$2411.78$2411.78300$2389.474872
1641841440$2410.00$2410.00$2410.00$2410.00100$2389.501496
1641841500$2412.4219$2412.4219$2412.4219$2412.4219122$2389.54374
1641841620$2409.73$2413.955$2409.73$2413.955500$2389.706288
1641841680$2416.30$2416.32$2414.19$2414.19646$2389.963799
1641841740$2414.79$2414.79$2414.27$2414.27300$2390.060277
1641841800$2416.195$2416.195$2416.195$2416.195100$2390.105706
1641841920$2413.69$2413.69$2413.69$2413.69100$2390.131489
1641842040$2417.22$2417.22$2417.22$2417.22353$2390.266177
1641842160$2415.31$2415.31$2415.31$2415.31100$2390.325958
1641842340$2412.61$2412.61$2412.61$2412.61100$2390.335459
1641842400$2412.44$2412.44$2411.69$2411.69200$2390.395241
1641842460$2413.02$2413.02$2413.02$2413.02100$2390.437303
1641842580$2412.11$2412.11$2412.11$2412.11122$2390.473088
1641842640$2410.92$2410.92$2410.92$2410.92100$2390.504818
1641842700$2410.11$2410.11$2410.11$2410.11100$2390.536042
1641842760$2407.77$2407.77$2407.77$2407.77100$2390.560546
1641842820$2407.09$2409.79$2407.09$2409.79200$2390.619999
1641842880$2416.00$2416.00$2412.99$2413.001,204$2391.010419
1641843000$2409.10$2409.90$2409.10$2409.90360$2391.095123
1641843060$2411.04$2413.19$2411.04$2413.19446$2391.217602
1641843120$2409.91$2409.91$2409.91$2409.91100$2391.260398
1641843420$2410.95$2410.95$2410.49$2410.49200$2391.297836
1641843540$2409.15$2409.15$2409.00$2409.00200$2391.340408
1641843600$2413.54$2416.00$2413.54$2416.00476$2391.520663
1641843720$2415.32$2415.32$2415.32$2415.32100$2391.528994
1641843840$2412.05$2414.77$2412.05$2414.77200$2391.59787
1641843960$2411.98$2414.77$2411.96$2414.77300$2391.703408
1641844080$2415.655$2416.52$2414.86$2414.86505$2391.830949
1641844140$2414.16$2416.78$2413.65$2415.54600$2392.021398
1641844200$2415.71$2415.71$2415.71$2415.71200$2392.077132
1641844260$2415.68$2418.03$2415.68$2418.03200$2392.146974
1641844440$2412.77$2412.77$2412.77$2412.77100$2392.165138
1641844500$2410.42$2410.42$2410.42$2410.42200$2392.247104
1641844560$2412.44$2414.76$2412.44$2412.89300$2392.303528
1641844740$2414.45$2416.31$2414.45$2416.31300$2392.384316
1641844800$2411.485$2411.485$2411.485$2411.485100$2392.463021
1641845040$2417.50$2417.50$2417.50$2417.50100$2392.441117
1641845100$2415.9759$2415.9759$2413.45$2413.45511$2392.679528
1641845280$2405.43$2405.43$2404.42$2404.42200$2392.622272
1641845400$2413.52$2413.52$2413.52$2413.52100$2392.646778
1641845520$2406.27$2408.69$2406.26$2408.69400$2392.713274
1641845640$2411.7899$2411.7899$2411.7899$2411.7899553$2392.848921
1641845700$2408.21$2408.21$2408.21$2408.21100$2392.874267
1641845760$2407.64$2408.67$2407.64$2408.66400$2392.971666
1641845820$2406.87$2413.00$2406.87$2411.88910$2393.17757
1641845880$2411.50$2411.50$2411.50$2411.50100$2393.246472
1641845940$2415.06$2415.06$2415.06$2415.06100$2393.209293
1641846000$2416.73$2416.73$2416.58$2416.58200$2393.263248
1641846240$2416.31$2417.79$2414.595$2415.91800$2393.503818
1641846300$2420.60$2420.60$2420.60$2420.60100$2393.519608
1641846360$2416.385$2416.385$2416.385$2416.385100$2393.55115
1641846420$2418.09$2418.09$2418.09$2418.09100$2393.590992
1641846540$2417.056$2417.66$2415.90$2417.66694$2393.786261
1641846600$2415.57$2418.02$2415.57$2418.00400$2393.923503
1641846660$2413.51$2413.51$2413.51$2413.51500$2394.002813
1641846720$2414.7221$2415.00$2414.7221$2415.00492$2394.189189
1641846780$2415.00$2415.00$2410.00$2410.00600$2394.306907
1641846840$2410.87$2410.87$2410.87$2410.87100$2394.296422
1641846900$2410.075$2410.35$2410.075$2410.35200$2394.324227
1641846960$2410.345$2410.345$2406.775$2406.775400$2394.410421
1641847020$2409.29$2409.29$2409.29$2409.29100$2394.410668
1641847080$2414.01$2414.785$2413.72$2414.12600$2394.570244
1641847200$2413.99$2415.18$2413.99$2415.18200$2394.591462
1641847380$2417.34$2417.34$2414.18$2415.52400$2394.679368
1641847440$2413.74$2413.855$2412.53$2413.855400$2394.769786
1641847500$2413.825$2415.56$2413.825$2415.56600$2394.903338
1641847560$2416.89$2416.89$2416.03$2416.03200$2394.967499
1641847680$2414.18$2414.18$2412.78$2412.78500$2395.06097
1641847740$2413.15$2413.15$2413.15$2413.15100$2395.094361
1641847800$2413.80$2421.70$2413.42$2421.701,194$2395.35459
1641847860$2422.62$2423.375$2420.43$2420.431,500$2395.835284
1641847920$2420.62$2421.60$2420.62$2421.56300$2395.903733
1641847980$2422.005$2422.92$2421.88$2422.11700$2396.10056
1641848040$2422.21$2423.035$2420.86$2420.86400$2396.285176
1641848160$2424.43$2426.21$2424.43$2425.95660$2396.48578
1641848220$2424.51$2426.17$2423.94$2426.17500$2396.566583
1641848280$2425.64$2429.02$2425.64$2429.02700$2396.830817
1641848340$2429.02$2429.07$2425.61$2425.612,524$2407.065662
1641848400$2426.40$2426.40$2426.40$2426.4047,818$2407.123619
1641848520$2426.40$2426.40$2426.40$2426.401,483$2407.250743
1641848880$2426.40$2426.40$2426.40$2426.40432$2407.091979
1641849600$2434.580078$2434.580078$2434.580078$2434.580078131$2407.083986
1641850560$2426.40$2426.40$2426.40$2426.40148$2407.076617
1641850800$2426.40$2426.40$2426.40$2426.40533$2407.108637
1641851280$2426.40$2426.40$2426.40$2426.40183$2407.119646