BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 11, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641911400$2392.07$2437.24$2392.07$2422.994,405$2410.074665
1641911520$2414.90$2414.90$2414.90$2414.90100$2410.022479
1641911580$2408.07$2413.10$2408.07$2413.10200$2409.966481
1641911640$2418.24$2426.39$2418.24$2426.391,030$2411.931883
1641911700$2420.05$2420.05$2414.00$2414.033,515$2413.022645
1641911760$2415.00$2415.00$2414.745$2414.745200$2413.057747
1641911820$2415.22$2415.22$2414.745$2414.745300$2413.120648
1641911880$2410.55$2410.55$2410.55$2410.55100$2413.006114
1641912000$2408.375$2408.375$2408.375$2408.375100$2412.968698
1641912060$2398.96$2398.96$2398.96$2398.96100$2412.806782
1641912120$2405.86$2412.15$2405.86$2406.921,004$2412.346468
1641912180$2411.755$2411.755$2411.755$2411.755100$2412.342178
1641912300$2406.2744$2406.2744$2406.2744$2406.2744100$2412.283712
1641912480$2410.50$2410.50$2410.50$2410.50125$2412.235392
1641912540$2407.30$2407.30$2407.30$2407.30100$2412.201702
1641912600$2408.02$2408.02$2408.02$2408.02125$2412.151739
1641912660$2410.09$2412.23$2409.90$2409.90300$2412.139024
1641912720$2411.30$2411.30$2411.30$2411.30100$2412.139502
1641912780$2413.48$2413.48$2413.48$2413.48100$2412.150534
1641912840$2413.01$2413.64$2410.985$2411.42670$2412.164503
1641913020$2406.9856$2414.51$2406.9856$2408.172,118$2411.485342
1641913080$2408.51$2409.43$2408.37$2408.37300$2411.413068
1641913140$2410.96$2414.34$2409.045$2414.341,322$2411.4633
1641913200$2414.34$2416.34$2414.34$2416.34600$2411.587106
1641913320$2418.73$2418.73$2418.56$2418.56200$2411.665484
1641913380$2418.84$2418.84$2418.585$2418.585200$2411.759893
1641913440$2420.09$2420.09$2418.52$2418.52300$2411.885891
1641913500$2412.43$2412.45$2412.43$2412.45200$2411.875934
1641913560$2416.35$2421.38$2416.35$2418.841,200$2412.286726
1641913620$2419.50$2421.8704$2419.29$2421.8704800$2412.596818
1641913680$2423.075$2423.075$2418.16$2418.16500$2412.828044
1641913740$2415.30$2415.30$2415.16$2415.16200$2412.829801
1641913860$2414.48$2414.48$2414.48$2414.48125$2412.838905
1641913920$2415.84$2415.84$2415.84$2415.84152$2412.855958
1641913980$2414.38$2416.205$2408.64$2413.17610$2412.855077
1641914040$2415.40$2415.40$2412.09$2414.89600$2412.906673
1641914100$2412.035$2413.70$2412.035$2412.28300$2412.887556
1641914160$2412.93$2412.93$2412.93$2412.93100$2412.903427
1641914220$2411.50$2411.98$2411.50$2411.93323$2412.887849
1641914340$2413.54$2413.54$2411.62$2411.62200$2412.88513
1641914400$2411.82$2411.82$2411.82$2411.82100$2412.879628
1641914460$2413.46$2414.06$2412.85$2413.88741$2412.927
1641914520$2415.43$2415.60$2415.28$2415.28300$2412.93779
1641914640$2412.955$2414.42$2410.73$2410.73300$2412.930971
1641914700$2414.93$2414.93$2414.93$2414.93100$2412.933813
1641914760$2410.00$2410.04$2409.38$2410.04700$2412.845934
1641914820$2416.34$2416.34$2416.34$2416.34100$2412.873602
1641915000$2416.11$2420.015$2416.075$2420.015699$2413.004255
1641915060$2417.77$2417.77$2409.73$2411.93700$2412.983821
1641915120$2412.95$2412.95$2411.95$2411.95300$2412.979408
1641915180$2411.38$2411.38$2411.38$2411.38100$2412.974379
1641915240$2416.00$2416.00$2416.00$2416.00100$2412.994813
1641915300$2412.29$2412.29$2408.30$2409.431,100$2412.8637
1641915420$2410.05$2410.05$2410.05$2410.05600$2412.801894
1641915480$2408.545$2408.545$2408.545$2408.545200$2412.772041
1641915660$2408.375$2408.375$2405.17$2405.17400$2412.672038
1641915720$2404.50$2407.165$2404.50$2407.0051,200$2412.442826
1641915780$2404.59$2404.59$2404.085$2404.085300$2412.354363
1641915900$2407.785$2407.785$2407.535$2407.5351,200$2412.201
1641915960$2411.365$2411.365$2411.365$2411.365400$2412.191946
1641916140$2409.475$2409.475$2409.475$2409.475200$2412.171684
1641916200$2408.78$2408.78$2408.78$2408.78100$2412.161351
1641916260$2410.08$2410.08$2410.08$2410.08100$2412.158168
1641916560$2407.17$2407.25$2407.17$2407.17300$2412.112881
1641916620$2407.715$2409.25$2407.715$2409.25200$2412.088993
1641916860$2409.88$2411.375$2409.88$2411.375500$2412.077809
1641916920$2412.08$2412.155$2412.08$2412.155200$2412.077711
1641916980$2413.99$2414.14$2413.99$2414.14200$2412.097921
1641917100$2414.90$2414.90$2414.33$2414.33500$2412.145113
1641917160$2418.125$2418.125$2418.125$2418.125100$2412.173062
1641917280$2423.7725$2423.97$2423.7725$2423.97200$2412.21149
1641917340$2421.07$2421.07$2420.55$2420.55300$2412.314533
1641917400$2421.55$2423.00$2421.55$2423.00200$2412.343053
1641917460$2428.90$2442.63$2425.51$2425.511,974$2413.529255
1641917580$2435.52$2435.52$2435.52$2435.52100$2413.631125
1641917640$2437.65$2438.00$2436.125$2438.00400$2413.830863
1641917700$2438.54$2438.54$2437.12$2437.12200$2414.020285
1641917760$2436.14$2436.14$2429.065$2429.0651,089$2414.565419
1641917820$2429.00$2429.00$2429.00$2429.00100$2414.646396
1641917880$2434.84$2434.84$2434.84$2434.84100$2414.662785
1641917940$2436.82$2436.82$2436.82$2436.82749$2415.062886
1641918000$2430.03$2430.03$2430.03$2430.03100$2415.089796
1641918120$2427.61$2427.61$2427.61$2427.61100$2415.092828
1641918180$2434.66$2434.66$2434.66$2434.66100$2415.21078
1641918540$2431.71$2431.71$2431.71$2431.71100$2415.206045
1641918720$2436.40$2436.40$2436.40$2436.40100$2415.306491
1641918780$2436.77$2436.77$2436.77$2436.77100$2415.292033
1641918900$2436.99$2436.99$2436.99$2436.99100$2415.345521
1641918960$2439.18$2442.40$2439.18$2442.12500$2415.652491
1641919080$2450.21$2450.21$2450.21$2450.21100$2415.720474
1641919140$2450.42$2450.42$2443.765$2446.255700$2416.230978
1641919200$2445.715$2449.715$2442.65$2445.921,000$2416.962988
1641919320$2450.29$2450.29$2450.29$2450.293,000$2419.076097
1641919380$2449.50$2453.45$2449.50$2453.45800$2419.585998
1641919440$2456.155$2456.275$2453.98$2456.2753,000$2421.674971
1641919500$2456.34$2456.34$2456.34$2456.34100$2421.886128
1641919560$2454.36$2454.36$2454.14$2454.14464$2422.226078
1641919620$2452.39$2452.39$2452.39$2452.39100$2422.128717
1641919800$2456.24$2456.24$2456.24$2456.24100$2422.167239
1641919860$2455.385$2455.75$2455.385$2455.75300$2422.362281
1641919920$2454.01$2454.01$2450.70$2453.09800$2422.841297
1641919980$2456.52$2456.52$2456.52$2456.52100$2422.893727
1641920040$2456.75$2456.75$2456.75$2456.75600$2423.333636
1641920160$2455.13$2455.13$2454.7075$2454.7075300$2423.529265
1641920280$2453.87$2453.87$2453.87$2453.87100$2423.550046
1641920400$2454.56$2459.44$2454.56$2459.44400$2423.839876
1641920460$2461.26$2462.78$2460.73$2460.73400$2424.056287
1641920520$2463.67$2467.50$2463.67$2467.50200$2424.184265
1641920640$2460.62$2460.85$2460.58$2460.58500$2424.591963
1641920700$2466.00$2466.00$2466.00$2466.00100$2424.683626
1641920760$2464.30$2464.30$2464.30$2464.30100$2424.752659
1641920880$2463.21$2463.21$2463.21$2463.21200$2424.8301
1641921240$2464.77$2464.77$2461.09$2462.825315$2425.029729
1641921480$2461.755$2461.755$2461.755$2461.755100$2425.088833
1641921540$2462.00$2462.00$2461.90$2461.90300$2425.29998
1641921660$2460.235$2460.235$2460.235$2460.235128$2425.36364
1641921720$2460.225$2460.225$2460.225$2460.225100$2425.440297
1641921840$2460.62$2460.62$2460.62$2460.62171$2425.544586
1641921900$2462.19$2462.19$2462.19$2462.19100$2425.604292
1641921960$2458.91$2459.85$2457.04$2457.6951,100$2426.217324
1641922020$2457.01$2457.01$2455.73$2455.73200$2426.331516
1641922140$2459.97$2459.97$2459.97$2459.97100$2426.400487
1641922200$2459.50$2459.99$2458.955$2459.15600$2426.773818
1641922380$2459.55$2459.69$2459.55$2459.69200$2426.838301
1641922440$2462.99$2462.99$2459.785$2459.785400$2427.075066
1641922560$2460.355$2460.355$2460.355$2460.355100$2427.171902
1641922680$2460.22$2462.98$2460.22$2460.2251,258$2427.84653
1641922740$2457.78$2457.78$2457.42$2457.42200$2427.952717
1641922800$2459.65$2459.65$2459.65$2459.65100$2427.996746
1641922860$2461.65$2461.65$2458.8301$2458.8301555$2428.289055
1641922980$2464.53$2468.13$2464.045$2467.123,687$2430.448656
1641923040$2466.14$2466.14$2464.00$2464.00500$2430.693392
1641923100$2469.34$2469.34$2469.34$2469.34100$2430.749971
1641923160$2468.90$2468.90$2468.53$2468.53200$2430.898878
1641923220$2469.04$2470.36$2469.04$2470.36200$2430.975385
1641923280$2470.12$2470.12$2470.12$2470.12100$2431.076634
1641923400$2469.07$2469.59$2469.07$2469.59200$2431.220982
1641923460$2470.64$2470.64$2470.07$2470.07200$2431.292908
1641923760$2470.27$2470.27$2470.27$2470.27100$2431.329421
1641924000$2469.00$2469.02$2469.00$2469.01400$2431.590431
1641924240$2467.22$2467.22$2467.22$2467.22100$2431.623553
1641924300$2464.71$2464.93$2463.87$2464.491,000$2432.25204
1641924660$2467.84$2467.84$2467.83$2467.83500$2432.370317
1641925020$2469.41$2469.41$2468.98$2468.98400$2432.599941
1641925080$2470.44$2471.24$2470.44$2471.24300$2432.778986
1641925200$2470.785$2470.785$2470.785$2470.785100$2432.787222
1641925260$2472.79$2472.79$2469.01$2469.01485$2433.054504
1641925320$2469.365$2469.365$2469.365$2469.365100$2433.142315
1641925440$2471.79$2473.36$2471.68$2473.36700$2433.487311
1641925500$2473.04$2473.04$2470.06$2470.06200$2433.597999
1641925560$2472.435$2472.435$2472.435$2472.435200$2433.704661
1641925620$2471.89$2471.89$2471.89$2471.89100$2433.76573
1641925800$2472.185$2473.15$2472.185$2472.43437$2434.010713
1641925860$2473.77$2474.00$2471.48$2471.48600$2434.349486
1641925980$2469.61$2469.61$2469.61$2469.61100$2434.378162
1641926220$2471.17$2471.17$2471.17$2471.17104$2434.422676
1641926520$2471.23$2471.23$2471.23$2471.23112$2434.481332
1641926700$2471.99$2472.51$2471.99$2472.51667$2434.829212
1641926760$2473.45$2473.45$2473.45$2473.45103$2434.88046
1641926940$2474.26$2474.26$2471.92$2471.97606$2435.232988
1641927000$2470.76$2470.76$2468.95$2468.95500$2435.435708
1641927060$2468.53$2469.34$2468.53$2469.34300$2435.564002
1641927120$2468.835$2468.835$2468.835$2468.835200$2435.645787
1641927180$2467.64$2467.64$2467.64$2467.64100$2435.724177
1641927360$2473.78$2473.78$2473.78$2473.78100$2435.738991
1641927420$2471.875$2471.88$2471.875$2471.88300$2435.882842
1641927480$2471.05$2471.05$2471.05$2471.05100$2435.930503
1641927540$2469.97$2470.72$2469.97$2470.72200$2436.109327
1641927720$2471.07$2471.07$2471.07$2471.07100$2436.162087
1641927840$2472.78$2472.78$2472.78$2472.78200$2436.182464
1641927960$2473.99$2474.11$2473.335$2474.001,986$2437.155926
1641928020$2473.21$2473.21$2473.21$2473.21263$2437.29539
1641928080$2471.56$2471.56$2469.98$2469.98300$2437.397298
1641928140$2468.18$2468.18$2467.43$2467.43200$2437.483591
1641928200$2468.32$2468.32$2463.79$2463.83409$2437.604603
1641928380$2466.27$2466.27$2466.27$2466.27100$2437.6589
1641928680$2468.38$2468.38$2468.38$2468.38100$2437.67976
1641928860$2468.06$2468.06$2468.06$2468.06100$2437.803347
1641928980$2469.54$2469.54$2469.54$2469.54100$2437.751482
1641929160$2467.55$2467.55$2467.55$2467.55100$2437.793982
1641929220$2469.35$2469.35$2469.35$2469.35117$2437.8361
1641929340$2469.44$2469.485$2469.325$2469.485500$2438.045899
1641929580$2469.22$2469.22$2460.45$2460.451,203$2438.448534
1641929760$2462.55$2462.55$2462.55$2462.55100$2438.476946
1641929820$2463.2101$2463.2101$2462.54$2462.54478$2438.616466
1641929880$2462.545$2462.545$2462.545$2462.545100$2438.697206
1641929940$2459.67$2461.28$2459.36$2461.13577$2438.807297
1641930840$2463.405$2463.405$2461.50$2461.50512$2439.015032
1641930900$2461.45$2461.45$2461.45$2461.45100$2439.050286
1641930960$2460.13$2463.595$2460.13$2462.97700$2439.157831
1641931440$2465.22$2465.22$2464.16$2464.161,600$2439.662116
1641931620$2467.18$2467.32$2467.17$2467.32364$2439.796859
1641931680$2468.48$2469.19$2468.48$2469.19300$2439.857037
1641931800$2466.86$2466.86$2466.86$2466.86253$2439.952199
1641931860$2467.24$2467.24$2466.92$2466.92826$2440.208948
1641931920$2467.89$2467.89$2467.89$2467.89100$2440.223986
1641931980$2468.15$2468.15$2468.15$2468.15200$2440.307162
1641932100$2469.65$2469.65$2469.20$2469.20300$2440.389135
1641932220$2469.31$2469.31$2469.31$2469.31116$2440.435874
1641932520$2470.25$2470.97$2470.25$2470.97300$2440.602752
1641932700$2471.66$2471.77$2470.58$2470.58900$2440.862926
1641933000$2473.05$2473.05$2471.00$2472.60746$2441.101998
1641933120$2472.31$2472.31$2471.52$2471.52200$2441.171188
1641933240$2471.90$2471.90$2470.12$2470.121,032$2441.512172
1641933540$2470.89$2470.89$2470.25$2470.25200$2441.619699
1641933600$2469.70$2470.175$2469.70$2470.175200$2441.636813
1641933720$2469.99$2470.00$2469.99$2470.00247$2441.742713
1641933840$2471.76$2471.76$2469.65$2469.65300$2441.837261
1641933900$2469.61$2469.73$2468.76$2469.211,600$2442.301423
1641933960$2467.88$2469.21$2467.88$2469.21300$2442.431898
1641934020$2469.00$2469.445$2469.00$2469.445300$2442.44523
1641934080$2469.63$2469.63$2469.63$2469.63100$2442.47452
1641934140$2471.88$2471.88$2471.88$2471.88100$2442.528711
1641934200$2471.13$2471.13$2467.01$2467.755525$2442.654488
1641934320$2468.735$2470.315$2468.66$2470.315584$2442.815342
1641934380$2470.375$2470.375$2468.37$2468.37500$2442.977029
1641934440$2469.525$2469.525$2468.56$2469.52345$2443.051299
1641934500$2470.53$2471.425$2469.315$2471.425800$2443.272805
1641934560$2471.02$2472.26$2471.01$2472.075800$2443.530117
1641934620$2472.49$2473.36$2468.535$2468.661,400$2443.906059
1641934680$2469.25$2470.23$2466.86$2467.072,933$2444.622746
1641934740$2466.95$2471.06$2466.90$2467.532,225$2445.144088
1641934800$2469.42$2469.42$2469.42$2469.4220,614$2449.224521
1641934860$2469.42$2469.42$2469.42$2469.421,232$2449.317385
1641934920$2469.42$2469.42$2469.42$2469.42944$2449.405457
1641935460$2426.399902$2426.399902$2426.399902$2426.399902227$2449.102017
1641935520$2469.42$2469.42$2469.42$2469.42227$2449.119123
1641936600$2469.42$2469.42$2469.42$2469.42140$2449.12657
1641936780$2469.42$2469.42$2469.42$2469.42286$2449.148062
1641941880$2469.42$2469.42$2469.42$2469.42378$2449.144406