BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 12, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641997500$2476.73$2476.73$2476.73$2476.73400$2471.911552
1641997800$2480.00$2490.34$2480.00$2490.342,785$2480.68756
1641997860$2491.2067$2491.2067$2491.2067$2491.2067100$2481.493833
1641997920$2494.09$2494.09$2493.16$2493.35300$2482.02465
1641997980$2487.37$2494.945$2487.37$2494.945300$2482.753463
1641998040$2492.44$2492.44$2485.38$2489.271,630$2483.964257
1641998100$2489.15$2489.661$2483.60$2489.6611,000$2484.39147
1641998160$2486.74$2486.74$2486.74$2486.74100$2484.398324
1641998280$2483.90$2483.90$2482.01$2482.01200$2484.387136
1641998340$2484.52$2493.30$2480.9973$2480.99731,152$2484.461371
1641998400$2485.77$2489.36$2482.01$2489.351,590$2484.699438
1641998520$2484.14$2487.02$2483.52$2483.621,300$2484.638242
1641998580$2483.58$2483.595$2479.12$2482.25800$2484.490123
1641998640$2484.83$2485.00$2481.825$2484.82602$2484.502938
1641998700$2488.00$2488.00$2488.00$2488.00100$2484.556627
1641998760$2484.23$2484.71$2476.475$2476.4751,200$2484.132593
1641998820$2473.81$2473.81$2467.50$2467.50700$2483.562463
1641998880$2467.78$2476.635$2467.78$2468.66800$2482.972099
1641998940$2480.72$2480.72$2479.35$2479.35200$2482.932798
1641999000$2479.425$2479.425$2479.425$2479.425100$2482.909646
1641999060$2483.10$2483.305$2479.71$2481.50600$2482.880118
1641999180$2486.58$2487.20$2484.55$2484.55400$2482.965533
1641999240$2486.22$2486.22$2486.22$2486.22100$2482.982188
1641999420$2479.00$2479.00$2479.00$2479.00100$2482.950694
1641999480$2476.93$2476.93$2476.93$2476.93100$2482.877652
1641999600$2481.8899$2481.8899$2476.58$2480.00435$2482.831405
1641999660$2476.885$2478.45$2474.29$2478.45300$2482.723304
1641999720$2478.79$2478.79$2478.79$2478.79100$2482.689592
1641999780$2478.38$2478.38$2478.38$2478.38200$2482.572149
1641999900$2473.29$2473.29$2468.00$2468.26300$2482.411573
1642000020$2464.52$2467.50$2464.52$2467.50300$2482.1093
1642000080$2468.305$2469.04$2468.305$2469.04200$2481.990877
1642000140$2467.10$2467.11$2467.10$2467.10400$2481.677243
1642000200$2465.00$2467.56$2464.98$2464.98400$2481.321694
1642000260$2464.07$2465.03$2460.145$2463.20400$2480.828387
1642000320$2463.00$2463.00$2463.00$2463.00100$2480.772347
1642000380$2462.455$2462.455$2462.455$2462.455100$2480.691823
1642000440$2460.855$2461.91$2460.04$2461.89600$2480.081874
1642000500$2462.11$2462.11$2456.04$2456.04300$2479.404055
1642000620$2457.03$2459.73$2452.8597$2452.8597895$2478.875662
1642000680$2455.96$2457.30$2455.96$2457.30200$2478.639596
1642000740$2454.03$2454.03$2454.03$2454.03100$2478.562424
1642000800$2460.56$2460.56$2460.56$2460.56100$2478.48833
1642000860$2461.92$2463.71$2457.18$2457.18400$2478.158974
1642000920$2456.63$2456.63$2452.00$2452.00495$2477.525747
1642000980$2452.23$2454.91$2452.16$2454.91500$2477.068542
1642001100$2455.31$2455.31$2452.72$2452.72400$2476.64358
1642001160$2453.87$2463.2283$2453.87$2463.22832,180$2475.450492
1642001220$2456.7717$2456.7717$2454.91$2455.48391$2475.065875
1642001280$2452.18$2452.18$2452.18$2452.18100$2475.069449
1642001400$2453.445$2453.445$2448.48$2448.483,350$2471.987263
1642001460$2446.51$2450.50$2446.50$2450.50400$2471.716793
1642001580$2449.12$2449.76$2449.12$2449.76200$2471.550462
1642001640$2450.5089$2450.5089$2445.08$2445.082,200$2470.024265
1642001700$2450.00$2454.8925$2450.00$2452.88500$2469.863012
1642001760$2451.28$2451.28$2450.82$2450.82500$2469.461338
1642001940$2448.27$2448.27$2444.03$2444.03838$2468.950356
1642002120$2439.10$2439.10$2439.09$2439.09200$2468.799129
1642002240$2442.66$2444.86$2441.60$2441.60800$2468.225388
1642002300$2443.23$2447.00$2443.23$2447.00700$2467.771867
1642002360$2447.81$2447.81$2447.81$2447.811,000$2467.2033
1642002480$2440.00$2440.01$2437.69$2437.69300$2466.898123
1642002540$2435.99$2437.31$2435.99$2437.31500$2466.589812
1642002660$2437.07$2438.335$2437.07$2438.335500$2466.229515
1642002720$2438.07$2438.14$2438.07$2438.07700$2465.664453
1642002780$2435.29$2435.29$2435.29$2435.29100$2465.637203
1642002840$2435.95$2439.18$2435.23$2439.18700$2465.125844
1642002900$2435.045$2436.49$2433.015$2435.09800$2464.53217
1642002960$2436.01$2436.01$2434.16$2434.16947$2463.767177
1642003020$2436.70$2436.70$2434.785$2435.00912$2463.235628
1642003140$2436.30$2436.30$2436.00$2436.00500$2462.919662
1642003200$2435.30$2435.31$2433.03$2435.31400$2462.653403
1642003260$2434.515$2436.18$2434.515$2435.27900$2462.099481
1642003380$2439.80$2439.80$2439.80$2439.80100$2461.939702
1642003440$2441.18$2441.18$2441.18$2441.18100$2461.992733
1642003560$2439.91$2439.91$2421.00$2421.001,200$2461.147949
1642003620$2417.01$2427.04$2417.01$2423.562,036$2458.807607
1642003680$2430.32$2430.32$2430.32$2430.32100$2459.261293
1642003860$2438.57$2438.57$2438.04$2438.04600$2458.960105
1642004100$2432.88$2434.80$2432.66$2434.80300$2458.796076
1642004220$2429.385$2430.705$2429.385$2430.705200$2458.675142
1642004460$2433.015$2439.31$2433.01$2437.66800$2458.365272
1642004580$2440.00$2440.00$2440.00$2440.00100$2458.322232
1642004640$2441.44$2441.44$2441.44$2441.44100$2458.290754
1642004700$2441.70$2441.70$2441.70$2441.70100$2458.240419
1642004880$2444.93$2445.00$2444.93$2445.00300$2458.157999
1642004940$2444.67$2444.67$2442.55$2442.55300$2458.065917
1642005060$2442.86$2442.90$2442.85$2442.85300$2457.986626
1642005180$2445.9675$2445.9675$2445.9675$2445.9675235$2457.944592
1642005300$2444.94$2444.94$2444.94$2444.94300$2457.870931
1642005420$2442.73$2443.05$2442.73$2443.05300$2457.754973
1642005480$2442.52$2442.52$2440.98$2440.98400$2457.650476
1642005600$2439.93$2439.94$2439.93$2439.94200$2457.554181
1642005660$2441.07$2441.07$2441.07$2441.07100$2457.556468
1642005840$2443.32$2447.185$2443.31$2444.04400$2457.445581
1642005900$2440.19$2440.19$2440.18$2440.18200$2457.343108
1642005960$2441.12$2441.57$2441.12$2441.57200$2457.316554
1642006020$2440.84$2441.92$2440.84$2441.92200$2457.269536
1642006080$2443.60$2443.60$2443.30$2443.30200$2457.165989
1642006380$2445.59$2445.59$2445.59$2445.59100$2457.191559
1642006440$2444.50$2444.50$2444.50$2444.50100$2457.163059
1642006620$2443.80$2443.80$2441.08$2441.08300$2457.091219
1642007040$2446.34$2446.34$2446.34$2446.34100$2457.074164
1642007100$2451.10$2451.10$2444.36$2444.361,100$2456.830894
1642007280$2446.375$2446.375$2446.375$2446.375100$2456.817469
1642007340$2446.38$2446.38$2446.38$2446.38100$2456.794532
1642007760$2446.01$2446.01$2446.01$2446.01161$2456.766007
1642008360$2454.27$2454.43$2454.27$2454.43200$2456.755266
1642008540$2452.00$2452.00$2452.00$2452.00100$2456.748994
1642008600$2450.06$2450.06$2444.13$2444.25738$2456.598177
1642008720$2444.955$2444.955$2444.955$2444.955100$2456.586328
1642008780$2442.70$2442.70$2442.70$2442.70100$2456.562937
1642008840$2446.24$2446.24$2446.24$2446.24100$2456.545709
1642008960$2444.11$2444.11$2442.42$2442.42200$2456.46336
1642009020$2442.27$2442.27$2442.27$2442.27100$2456.435603
1642009140$2444.67$2444.67$2441.42$2441.42300$2456.382093
1642009260$2443.32$2446.65$2443.32$2444.122,487$2455.91071
1642009380$2443.72$2443.72$2443.72$2443.72100$2455.83026
1642009440$2448.52$2448.52$2448.52$2448.52100$2455.857357
1642009560$2447.38$2447.38$2445.52$2445.52200$2455.822519
1642009620$2443.66$2443.66$2440.13$2440.13300$2455.78198
1642009740$2442.05$2442.82$2442.05$2442.82200$2455.685972
1642009920$2443.15$2443.15$2443.15$2443.15100$2455.715261
1642010100$2446.06$2447.33$2446.06$2447.33315$2455.655966
1642010160$2450.58$2450.58$2447.88$2447.88200$2455.632325
1642010340$2447.99$2450.39$2447.99$2450.39200$2455.6262
1642010580$2446.20$2448.295$2446.19$2448.295300$2455.585722
1642010700$2445.80$2445.80$2445.80$2445.80100$2455.567984
1642010820$2449.57$2449.92$2449.57$2449.92200$2455.54446
1642011000$2447.93$2447.93$2447.93$2447.93100$2455.536423
1642011180$2445.02$2445.02$2445.02$2445.02100$2455.499459
1642011360$2443.58$2443.58$2443.58$2443.58100$2455.501632
1642011480$2443.44$2443.44$2442.86$2442.86300$2455.424478
1642011540$2443.44$2446.792$2443.44$2446.792600$2455.344175
1642011660$2445.90$2445.90$2445.90$2445.90100$2455.33303
1642011900$2444.06$2444.06$2444.06$2444.06100$2455.303109
1642012020$2445.01$2445.01$2444.07$2444.07200$2455.277258
1642012080$2445.07$2445.07$2445.05$2445.05200$2455.240027
1642012140$2444.90$2444.90$2444.90$2444.90100$2455.221426
1642012260$2444.91$2445.06$2444.91$2445.06200$2455.202949
1642012320$2446.49$2446.49$2446.49$2446.49100$2455.157435
1642012380$2445.58$2445.58$2443.325$2443.325300$2455.13701
1642012500$2446.365$2446.365$2443.87$2443.87200$2455.111241
1642012560$2442.69$2442.69$2442.51$2442.515300$2455.050531
1642012620$2441.13$2441.13$2438.28$2438.28300$2454.974869
1642012680$2440.16$2442.83$2440.16$2442.83283$2454.921416
1642012980$2443.93$2443.93$2443.93$2443.93100$2454.902484
1642013040$2447.00$2447.11$2442.785$2442.785400$2454.849991
1642013100$2443.55$2443.55$2441.07$2441.07200$2454.808108
1642013160$2443.66$2445.42$2441.83$2441.83600$2454.705649
1642013220$2441.06$2441.35$2441.06$2441.35400$2454.61132
1642013280$2443.45$2443.61$2441.06$2441.06500$2454.521333
1642013400$2440.09$2440.09$2440.09$2440.09100$2454.516464
1642013520$2437.73$2437.73$2437.73$2437.73100$2454.487681
1642013640$2439.00$2439.00$2439.00$2439.00100$2454.451359
1642013700$2438.72$2442.02$2438.72$2442.021,741$2454.107318
1642013760$2439.49$2445.96$2439.30$2445.96800$2453.995707
1642013820$2441.47$2441.47$2441.47$2441.47100$2453.96134
1642013880$2445.25$2445.25$2445.25$2445.25100$2453.957384
1642013940$2441.21$2441.21$2441.16$2441.16302$2453.89044
1642014120$2438.50$2439.90$2438.50$2439.90300$2453.845268
1642014240$2437.55$2437.55$2437.48$2437.54500$2453.726025
1642014300$2434.1325$2434.1325$2434.1325$2434.1325100$2453.70959
1642014360$2437.15$2440.64$2436.90$2439.6351,100$2453.475808
1642014480$2437.95$2437.95$2437.95$2437.95164$2453.439077
1642014600$2440.65$2440.88$2440.65$2440.88200$2453.405839
1642014720$2441.215$2441.215$2441.215$2441.215100$2453.390174
1642014780$2441.17$2441.17$2441.16$2441.16300$2453.305936
1642015020$2443.36$2443.36$2443.36$2443.36100$2453.326002
1642015200$2442.5456$2442.5456$2442.5456$2442.5456164$2453.302994
1642015260$2443.16$2443.16$2443.16$2443.16100$2453.261088
1642015320$2443.3804$2443.3804$2443.3804$2443.3804934$2453.129914
1642015380$2444.95$2444.95$2444.95$2444.95100$2453.156159
1642015440$2440.00$2440.00$2440.00$2440.00400$2453.082192
1642015500$2441.645$2442.61$2441.645$2442.61200$2453.053175
1642015620$2443.91$2443.91$2441.95$2441.95300$2453.008074
1642015740$2446.83$2446.83$2443.04$2443.04200$2452.985179
1642015920$2440.2201$2440.2201$2440.2201$2440.2201100$2452.98021
1642016040$2440.33$2440.33$2440.02$2440.02300$2452.913126
1642016520$2439.85$2439.85$2438.09$2438.09200$2452.883089
1642016760$2439.19$2439.19$2439.19$2439.19100$2452.871466
1642017000$2438.47$2438.47$2438.47$2438.47211$2452.831699
1642017060$2439.51$2439.51$2439.51$2439.51100$2452.8167
1642017180$2437.40$2440.37$2437.40$2440.37647$2452.699004
1642017300$2441.25$2441.25$2441.25$2441.25100$2452.68448
1642017360$2441.35$2441.35$2441.35$2441.35100$2452.639403
1642017420$2441.29$2443.74$2440.46$2443.74876$2452.540485
1642017480$2440.53$2440.53$2440.53$2440.53100$2452.52155
1642017660$2440.25$2440.25$2440.25$2440.25100$2452.504648
1642017960$2436.21$2436.21$2436.21$2436.21100$2452.469059
1642018020$2437.49$2437.49$2437.49$2437.49100$2452.467203
1642018200$2439.68$2439.95$2439.68$2439.95305$2452.412932
1642018320$2440.06$2440.06$2439.20$2439.20500$2452.337294
1642018680$2437.81$2437.81$2436.02$2436.02200$2452.266852
1642018860$2438.92$2439.98$2438.87$2438.87300$2452.255121
1642018920$2438.02$2438.02$2438.02$2438.02100$2452.222836
1642018980$2435.34$2435.38$2435.30$2435.30300$2452.175879
1642019040$2433.40$2433.40$2433.40$2433.40100$2452.132429
1642019160$2433.05$2434.46$2430.63$2434.46300$2452.080895
1642019340$2434.10$2434.10$2434.10$2434.10100$2452.047211
1642019400$2435.36$2435.62$2435.36$2435.36300$2451.998485
1642019460$2437.72$2437.72$2437.72$2437.72100$2451.968485
1642019580$2437.08$2437.71$2437.08$2437.711,100$2451.773091
1642019640$2434.30$2436.56$2434.30$2436.56200$2451.745369
1642019700$2434.59$2434.59$2434.29$2434.29200$2451.705777
1642019820$2431.61$2433.775$2431.14$2432.84700$2451.545682
1642019940$2432.835$2433.57$2432.835$2433.57200$2451.489407
1642020000$2433.55$2433.55$2433.55$2433.55100$2451.469064
1642020060$2434.13$2434.13$2432.635$2432.635200$2451.411899
1642020120$2434.57$2437.85$2434.57$2437.85209$2451.399291
1642020240$2435.00$2435.00$2435.00$2435.00100$2451.376862
1642020300$2435.16$2445.43$2435.16$2445.43400$2451.327343
1642020360$2438.51$2438.51$2438.51$2438.51100$2451.269327
1642020420$2432.82$2433.56$2432.82$2433.56200$2451.265166
1642020540$2436.30$2436.30$2433.99$2433.99777$2451.118512
1642020600$2436.17$2437.67$2433.82$2433.82547$2451.023151
1642020660$2436.65$2436.65$2433.81$2435.19500$2450.909688
1642020720$2435.375$2435.80$2435.375$2435.80200$2450.88654
1642020780$2436.18$2442.12$2436.18$2442.12400$2450.843995
1642020840$2441.04$2441.04$2438.26$2439.37700$2450.739576
1642020900$2441.29$2441.58$2437.25$2437.251,100$2450.611134
1642020960$2437.145$2439.585$2437.145$2439.04600$2450.532477
1642021020$2438.42$2439.015$2438.27$2438.27900$2450.422627
1642021080$2438.14$2439.43$2436.63$2438.682,322$2450.116395
1642021140$2437.36$2439.50$2432.22$2435.096,041$2449.185476
1642021200$2436.10$2436.10$2436.10$2436.1018,179$2446.500493
1642021320$2436.10$2436.10$2436.10$2436.101,889$2446.417384
1642021380$2436.10$2436.10$2436.10$2436.10227$2446.408735
1642022460$2436.10$2436.10$2436.10$2436.10341$2447.171519
1642024800$2436.10$2436.10$2436.10$2436.10279$2447.174069