BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 13, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642084200$2442.84$2453.8579$2442.84$2453.85792,508$2444.867539
1642084380$2456.6405$2456.6405$2456.6405$2456.64051,000$2448.378709
1642084440$2456.27$2456.27$2451.33$2451.33300$2448.40188
1642084620$2441.77$2441.77$2441.77$2441.77100$2448.231476
1642084680$2454.10$2456.89$2454.10$2454.101,200$2449.774001
1642084740$2451.79$2478.67$2451.79$2478.673,359$2456.841562
1642084800$2477.18$2481.46$2477.18$2481.461,562$2460.047415
1642084860$2473.04$2473.04$2471.24$2471.71600$2460.591869
1642084920$2473.00$2474.58$2472.50$2473.46616$2461.319105
1642085040$2466.88$2466.88$2466.88$2466.88100$2461.383079
1642085100$2475.67$2475.67$2475.67$2475.67100$2461.487493
1642085160$2463.2211$2463.2211$2463.2211$2463.22111,000$2461.641882
1642085280$2471.4162$2473.97$2471.4162$2473.971,100$2462.429916
1642085340$2474.01$2477.50$2474.01$2477.50200$2462.683663
1642085520$2470.38$2470.38$2470.38$2470.38200$2462.745559
1642085580$2476.00$2476.00$2471.62$2471.62500$2463.076586
1642085640$2477.50$2477.50$2472.24$2474.08700$2463.581479
1642085700$2472.25$2473.905$2472.25$2473.905200$2463.713828
1642085760$2471.00$2473.02$2470.435$2473.02800$2464.053439
1642085820$2471.90$2472.7225$2469.90$2469.90400$2464.240647
1642085880$2474.145$2483.475$2473.32$2481.992,267$2465.952362
1642085940$2481.89$2483.10$2479.845$2479.845300$2466.223918
1642086000$2485.00$2485.00$2485.00$2485.00100$2466.360578
1642086060$2488.37$2488.37$2488.00$2488.00285$2466.641547
1642086120$2490.00$2492.09$2489.99$2492.09760$2467.497085
1642086180$2492.06$2492.06$2487.58$2490.351,200$2468.883132
1642086240$2488.23$2492.57$2487.89$2488.50617$2469.532129
1642086300$2491.7199$2491.7199$2489.38$2489.38450$2469.853908
1642086360$2486.17$2488.965$2486.17$2487.21452$2470.236601
1642086420$2491.725$2492.355$2490.43$2490.43500$2470.799399
1642086540$2487.54$2487.54$2484.90$2484.90600$2471.104007
1642086600$2490.41$2490.41$2490.41$2490.41100$2471.306151
1642086720$2494.00$2494.00$2493.35$2493.35200$2471.322867
1642086780$2495.00$2495.00$2495.00$2495.00100$2471.536422
1642086840$2493.08$2493.08$2493.04$2493.08500$2471.842788
1642086900$2491.41$2492.465$2491.41$2492.465200$2471.971037
1642086960$2488.41$2488.41$2487.67$2487.67200$2472.094544
1642087080$2490.45$2494.80$2488.05$2488.05400$2472.387313
1642087140$2484.53$2484.53$2484.53$2484.53100$2472.440599
1642087200$2486.46$2486.46$2486.46$2486.46200$2472.541815
1642087260$2490.00$2490.00$2485.50$2485.50200$2472.707404
1642087440$2490.39$2490.39$2490.39$2490.39100$2472.724802
1642087500$2488.37$2488.37$2488.37$2488.37200$2472.853142
1642087620$2486.47$2486.865$2484.17$2484.17600$2473.121898
1642087680$2483.41$2483.41$2482.92$2482.92200$2473.197675
1642087800$2487.74$2487.74$2487.74$2487.74100$2473.258834
1642087860$2483.81$2483.81$2483.81$2483.81100$2473.288519
1642087920$2483.58$2483.58$2483.57$2483.57200$2473.472898
1642087980$2476.755$2481.53$2476.755$2481.53400$2473.447224
1642088100$2476.22$2476.22$2476.22$2476.22292$2473.468036
1642088160$2479.05$2479.05$2476.84$2476.84200$2473.507281
1642088220$2476.58$2476.595$2476.58$2476.595200$2473.520407
1642088340$2477.61$2479.07$2477.61$2479.07500$2473.614104
1642088400$2479.11$2479.665$2479.105$2479.665500$2473.710736
1642088580$2481.94$2481.94$2481.94$2481.94100$2473.739836
1642088640$2486.8999$2486.8999$2480.53$2480.53200$2473.801983
1642088700$2483.14$2483.88$2482.35$2482.39400$2473.957646
1642088760$2485.15$2485.58$2482.03$2482.315800$2474.152576
1642088820$2486.61$2486.61$2486.61$2486.61100$2474.195309
1642088880$2477.055$2477.055$2477.055$2477.055100$2474.223937
1642088940$2478.585$2478.585$2478.585$2478.585100$2474.22525
1642089000$2477.91$2477.91$2477.91$2477.91100$2474.229533
1642089120$2473.81$2473.81$2473.81$2473.81100$2474.222556
1642089180$2478.075$2478.075$2478.075$2478.075100$2474.238729
1642089240$2470.71$2470.71$2470.71$2470.71100$2474.226591
1642089300$2474.215$2477.68$2473.185$2473.185400$2474.231154
1642089360$2470.5446$2470.5446$2470.5446$2470.5446100$2474.223097
1642089420$2473.90$2473.90$2472.315$2473.53640$2474.190044
1642089480$2474.50$2474.50$2474.50$2474.50100$2474.196057
1642089540$2476.08$2476.08$2476.055$2476.055500$2474.223789
1642089600$2475.375$2475.375$2475.375$2475.375200$2474.22332
1642089660$2471.50$2472.14$2471.50$2472.14200$2474.205993
1642089720$2468.25$2468.73$2465.20$2468.73300$2474.153126
1642089780$2468.58$2468.58$2468.58$2468.58100$2474.134483
1642089840$2469.09$2473.26$2469.09$2471.175500$2474.105228
1642089900$2474.39$2476.92$2474.275$2476.92400$2474.116395
1642090080$2476.02$2476.02$2476.02$2476.02100$2474.118974
1642090140$2470.50$2470.50$2470.50$2470.50100$2474.100673
1642090200$2466.53$2468.77$2466.31$2466.31400$2474.037919
1642090320$2466.19$2469.26$2466.19$2468.33500$2473.95765
1642090440$2469.60$2469.60$2469.60$2469.60100$2473.945756
1642090500$2468.82$2470.96$2465.00$2465.00600$2473.857769
1642090560$2466.275$2469.89$2466.27$2468.355700$2473.751309
1642090800$2465.755$2476.81$2465.755$2476.81500$2473.723541
1642090860$2472.255$2476.19$2470.97$2476.19400$2473.724046
1642090920$2475.05$2475.05$2474.91$2474.91200$2473.739822
1642091040$2477.06$2477.19$2477.06$2477.19200$2473.748466
1642091160$2475.54$2475.54$2475.54$2475.54100$2473.75339
1642091220$2479.12$2479.12$2479.12$2479.12100$2473.766476
1642091280$2478.98$2481.26$2478.98$2481.26300$2473.826097
1642091340$2479.945$2479.945$2479.945$2479.945100$2473.828649
1642091460$2480.76$2480.775$2480.76$2480.775610$2473.9303
1642091580$2477.28$2477.28$2477.28$2477.28200$2473.955187
1642092000$2483.04$2483.04$2483.04$2483.04100$2473.97973
1642092060$2478.50$2479.1975$2478.50$2479.1975200$2473.992824
1642092180$2476.91$2477.935$2476.91$2477.935200$2474.011556
1642092240$2476.77$2476.77$2476.77$2476.77100$2474.017899
1642092420$2481.18$2487.37$2481.18$2487.37300$2474.098617
1642092480$2485.47$2485.47$2485.47$2485.47100$2474.124558
1642092600$2485.74$2485.74$2484.00$2484.00216$2474.171855
1642092660$2483.99$2483.99$2482.33$2482.33300$2474.235313
1642092780$2482.735$2482.735$2482.735$2482.735100$2474.250502
1642092840$2482.52$2482.52$2482.52$2482.52100$2474.268311
1642092900$2480.00$2480.00$2480.00$2480.00100$2474.281871
1642092960$2479.50$2479.50$2479.50$2479.50200$2474.317232
1642093140$2473.795$2473.795$2469.50$2469.50200$2474.293494
1642093200$2475.36$2475.36$2475.36$2475.36100$2474.29389
1642093260$2469.50$2469.50$2468.14$2468.15300$2474.256798
1642093320$2468.61$2468.62$2468.61$2468.62300$2474.214757
1642093380$2470.525$2470.525$2468.155$2468.655300$2474.180629
1642093440$2469.24$2469.24$2469.24$2469.24100$2474.17081
1642093500$2469.00$2469.45$2463.07$2466.00700$2474.049393
1642093560$2461.00$2461.00$2461.00$2461.00100$2474.003682
1642093620$2463.79$2465.89$2463.79$2465.89200$2473.952062
1642093740$2472.495$2477.65$2472.495$2477.65300$2473.990372
1642093800$2477.91$2479.09$2477.91$2479.09200$2474.027348
1642094100$2470.00$2470.00$2468.73$2468.73300$2473.961363
1642094220$2460.03$2460.03$2460.03$2460.03100$2473.871703
1642094340$2454.00$2454.00$2454.00$2454.00100$2473.891601
1642094520$2452.31$2452.31$2450.865$2450.865200$2473.776466
1642094640$2453.09$2453.09$2453.09$2453.09100$2473.755251
1642094700$2456.37$2456.37$2456.37$2456.37100$2473.712495
1642094880$2456.275$2456.275$2456.275$2456.275100$2473.680734
1642095060$2451.005$2455.62$2451.005$2455.62700$2473.3601
1642095180$2455.65$2455.66$2454.915$2454.915300$2473.235275
1642095300$2456.86$2456.86$2456.24$2456.50300$2473.148133
1642095360$2459.87$2459.87$2456.21$2456.21200$2473.079435
1642095600$2454.96$2454.96$2454.96$2454.96100$2472.941433
1642095780$2454.12$2454.90$2454.12$2454.90300$2472.933067
1642095900$2452.785$2454.98$2452.785$2454.98200$2472.778962
1642095960$2450.63$2450.83$2450.63$2450.63300$2472.66926
1642096260$2451.56$2451.56$2451.56$2451.56100$2472.676296
1642096320$2451.56$2451.56$2451.56$2451.56200$2472.578442
1642096500$2450.82$2450.82$2450.82$2450.82100$2472.544515
1642096560$2451.18$2451.18$2451.04$2451.045300$2472.41669
1642096680$2449.625$2454.00$2449.625$2454.00500$2472.214715
1642096740$2451.245$2458.96$2449.19$2452.1851,100$2471.794652
1642096800$2456.97$2456.97$2456.97$2456.97122$2471.728641
1642096860$2453.18$2457.60$2453.13$2453.23600$2471.568134
1642096920$2452.40$2452.65$2452.40$2452.65200$2471.498041
1642096980$2456.22$2456.22$2456.22$2456.22100$2471.447477
1642097040$2452.595$2455.33$2452.48$2453.76789$2471.12465
1642097100$2456.40$2456.40$2456.40$2456.40100$2471.137058
1642097160$2458.98$2458.98$2458.98$2458.98100$2471.144383
1642097280$2462.06$2462.06$2462.06$2462.06100$2471.103701
1642097400$2461.40$2461.40$2461.40$2461.40100$2471.10394
1642097580$2460.10$2460.10$2457.61$2457.61200$2471.063562
1642097700$2460.62$2462.71$2460.62$2462.71200$2471.018553
1642097880$2460.40$2460.40$2460.40$2460.40100$2471.007786
1642098000$2460.20$2460.20$2460.20$2460.20100$2470.967286
1642098120$2462.41$2462.41$2462.41$2462.41100$2470.966261
1642098180$2466.98$2467.21$2466.98$2467.21300$2470.946575
1642098360$2466.44$2466.44$2466.44$2466.44100$2470.943291
1642098480$2466.65$2466.65$2466.65$2466.65100$2470.931942
1642098780$2464.57$2464.57$2464.57$2464.57100$2470.922127
1642098900$2464.57$2464.57$2463.94$2464.23300$2470.87168
1642099020$2464.16$2464.16$2464.16$2464.16300$2470.850786
1642099140$2468.18$2468.18$2468.18$2468.18100$2470.844958
1642099200$2465.16$2465.16$2465.16$2465.16100$2470.824294
1642099380$2463.00$2463.00$2463.00$2463.00100$2470.815806
1642099500$2467.38$2468.59$2467.38$2468.59200$2470.81215
1642100100$2470.48$2471.04$2470.48$2471.04300$2470.811813
1642100160$2474.30$2474.30$2474.30$2474.30250$2470.826899
1642100280$2470.80$2470.80$2470.80$2470.80100$2470.828039
1642100400$2479.04$2479.04$2479.04$2479.04100$2470.881893
1642100460$2483.11$2483.11$2483.11$2483.11135$2470.88341
1642100520$2479.52$2479.52$2479.52$2479.52115$2470.888463
1642100880$2475.40$2479.76$2475.40$2479.76200$2470.918293
1642101000$2481.745$2481.745$2481.745$2481.745100$2470.934547
1642101060$2478.14$2478.15$2478.14$2478.15300$2470.993496
1642101180$2483.70$2483.70$2483.70$2483.70100$2470.992504
1642101240$2480.28$2480.28$2480.08$2480.08200$2471.026497
1642101480$2475.66$2475.66$2475.66$2475.66100$2471.034246
1642101540$2476.27$2476.27$2476.27$2476.27100$2471.049236
1642102140$2477.08$2477.31$2475.47$2475.47600$2471.099475
1642102380$2469.00$2469.00$2469.00$2469.00100$2471.091645
1642102500$2472.80$2472.80$2471.80$2471.80400$2471.100675
1642102740$2469.80$2469.80$2463.795$2468.27300$2471.080099
1642102800$2465.14$2469.50$2461.34$2469.50500$2471.036507
1642102860$2466.07$2466.07$2466.07$2466.07100$2471.027567
1642103040$2472.99$2476.67$2472.535$2476.50524$2471.060078
1642103100$2476.23$2476.23$2476.23$2476.23100$2471.067052
1642103160$2472.05$2472.05$2472.05$2472.05100$2471.065008
1642103280$2471.00$2473.69$2471.00$2473.69400$2471.075275
1642103340$2474.27$2474.27$2474.27$2474.27100$2471.087675
1642103400$2472.39$2475.00$2472.39$2475.00200$2471.088219
1642103760$2476.96$2476.96$2476.96$2476.96100$2471.099003
1642104000$2478.43$2478.62$2478.43$2478.62200$2471.123192
1642104060$2477.70$2477.70$2477.70$2477.70100$2471.133938
1642104120$2475.53$2475.53$2474.71$2474.71200$2471.156283
1642104180$2471.72$2478.29$2471.72$2473.50500$2471.168156
1642104240$2474.81$2474.81$2471.915$2471.915200$2471.175623
1642104300$2475.9397$2476.38$2475.9397$2476.38623$2471.222286
1642104360$2476.60$2478.51$2476.60$2478.51400$2471.261264
1642104420$2477.935$2479.75$2477.935$2479.75300$2471.295387
1642104480$2477.92$2477.92$2476.08$2476.08600$2471.343658
1642104540$2472.12$2472.12$2472.12$2472.12100$2471.345075
1642104600$2473.76$2479.43$2473.76$2476.38956$2471.432405
1642104660$2475.78$2475.78$2475.77$2475.77200$2471.450555
1642104780$2473.03$2473.355$2473.03$2473.355200$2471.451512
1642104900$2473.42$2477.50$2473.42$2477.50300$2471.467022
1642105020$2475.39$2475.50$2475.39$2475.40300$2471.485437
1642105080$2474.13$2474.13$2474.13$2474.13100$2471.488564
1642105140$2477.11$2480.59$2477.00$2480.371,400$2471.643964
1642105200$2476.65$2476.765$2476.65$2476.765400$2471.672851
1642105260$2474.75$2476.18$2474.75$2476.14300$2471.687959
1642105380$2470.16$2470.16$2470.16$2470.16200$2471.679331
1642105500$2470.49$2471.07$2470.45$2471.07300$2471.67589
1642105620$2471.055$2471.055$2471.055$2471.055459$2471.671033
1642105680$2472.23$2472.23$2469.78$2472.091,000$2471.669131
1642105740$2473.98$2474.45$2471.48$2471.77400$2471.675668
1642105920$2471.93$2471.93$2471.93$2471.93100$2471.676453
1642105980$2470.35$2470.35$2470.35$2470.35100$2471.672939
1642106040$2471.1525$2471.1525$2471.1525$2471.1525100$2471.672827
1642106100$2473.97$2473.97$2467.35$2467.35700$2471.65223
1642106160$2468.24$2468.24$2465.23$2465.23212$2471.638174
1642106220$2468.95$2468.95$2468.95$2468.95100$2471.623762
1642106280$2465.64$2465.64$2465.64$2465.64100$2471.623793
1642106340$2465.04$2465.04$2461.80$2461.80200$2471.602676
1642106400$2463.76$2463.76$2460.51$2463.52311$2471.565686
1642106460$2465.80$2468.66$2463.24$2465.06600$2471.518481
1642106520$2465.34$2465.34$2465.20$2465.20200$2471.500382
1642106580$2465.69$2465.69$2465.69$2465.69100$2471.487187
1642106700$2466.38$2466.38$2466.38$2466.38100$2471.482515
1642106760$2464.82$2464.82$2463.525$2463.525200$2471.463685
1642106820$2463.05$2463.05$2461.96$2461.96200$2471.433353
1642106880$2461.71$2461.71$2460.9675$2460.9675200$2471.41551
1642106940$2462.51$2464.85$2461.15$2461.15700$2471.332142
1642107000$2461.44$2461.44$2453.67$2459.30400$2471.239175
1642107060$2457.05$2457.05$2453.915$2456.85300$2471.190983
1642107120$2458.03$2458.36$2457.235$2458.10648$2471.092834
1642107180$2457.6975$2460.36$2457.6975$2458.395700$2470.977709
1642107240$2458.85$2461.045$2457.00$2457.78700$2470.846404
1642107300$2457.785$2457.785$2454.63$2455.00756$2470.702637
1642107360$2456.65$2460.35$2456.65$2459.19700$2470.620936
1642107420$2459.18$2460.63$2458.22$2458.371,500$2470.397962
1642107480$2458.64$2459.60$2457.02$2457.02600$2470.326198
1642107540$2456.35$2461.60$2456.02$2459.031,100$2470.16239
1642107600$2458.98$2458.98$2458.98$2458.9825,564$2467.448838
1642107660$2458.98$2465.50$2458.98$2465.50991$2467.417762
1642107720$2458.98$2458.98$2458.98$2458.98218$2467.405219
1642107780$2458.98$2458.98$2458.98$2458.98321$2467.389988
1642107840$2457.80$2457.80$2457.80$2457.80305$2467.378304
1642108740$2458.98$2458.98$2458.98$2458.98108$2467.519306
1642109940$2456.44$2456.44$2456.44$2456.44100$2467.520773