BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 18, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642512120$2454.99$2454.99$2454.99$2454.99100$2419.997303
1642516200$2424.14$2438.99$2424.14$2438.995,010$2424.828155
1642516260$2430.10$2430.10$2422.685$2425.06400$2424.730878
1642516320$2427.9761$2427.9761$2427.9761$2427.9761364$2424.931507
1642516380$2424.92$2430.00$2424.745$2427.265500$2425.123162
1642516440$2426.88$2426.88$2426.88$2426.88100$2425.078991
1642516500$2420.14$2425.67$2420.14$2425.67200$2425.008081
1642516560$2425.91$2425.91$2425.68$2425.68200$2425.092937
1642516620$2418.39$2418.39$2417.12$2417.12600$2424.364076
1642516680$2415.36$2418.385$2415.36$2418.385330$2424.095656
1642516740$2417.83$2424.16$2417.83$2424.16400$2423.985916
1642516860$2439.58$2439.58$2439.58$2439.58100$2424.218137
1642516920$2435.09$2435.09$2432.89$2432.89200$2424.458564
1642516980$2429.36$2435.51$2429.36$2435.511,000$2425.393031
1642517040$2435.46$2435.46$2431.86$2431.86200$2425.468051
1642517100$2426.08$2426.34$2424.27$2424.27500$2425.418478
1642517160$2424.95$2433.87$2424.95$2433.87500$2425.579054
1642517220$2435.54$2435.54$2434.76$2434.76200$2425.850042
1642517280$2439.25$2439.25$2436.50$2436.50200$2425.984466
1642517340$2432.00$2434.41$2432.00$2434.41200$2426.110361
1642517400$2434.61$2434.61$2434.61$2434.61100$2426.287208
1642517460$2433.74$2435.53$2430.79$2435.26600$2426.559118
1642517580$2438.77$2441.82$2438.77$2441.82200$2426.843502
1642517640$2441.47$2442.63$2440.79$2440.79400$2427.267011
1642517700$2440.6804$2440.6804$2438.00$2438.00200$2427.441884
1642517820$2438.90$2440.705$2438.90$2440.705200$2427.682067
1642518000$2436.74$2440.275$2436.74$2440.275200$2427.986621
1642518060$2437.79$2437.79$2437.79$2437.79100$2427.886588
1642518120$2435.27$2435.27$2435.27$2435.27100$2427.930896
1642518180$2434.70$2434.70$2434.70$2434.70100$2427.995987
1642518240$2432.90$2434.01$2432.90$2434.01400$2428.148853
1642518360$2439.92$2441.52$2439.58$2441.52300$2428.418201
1642518420$2442.84$2442.84$2442.84$2442.84100$2428.534826
1642518540$2441.09$2441.09$2441.09$2441.09100$2428.645613
1642518660$2449.85$2450.00$2447.34$2447.34600$2429.516469
1642518720$2443.62$2445.63$2443.51$2443.51300$2429.690978
1642518780$2444.01$2444.01$2444.01$2444.01100$2429.806722
1642518960$2436.50$2436.50$2436.50$2436.50100$2429.848273
1642519020$2434.39$2435.88$2434.39$2435.88200$2429.892602
1642519080$2433.39$2439.38$2433.39$2439.38200$2429.977982
1642519140$2431.71$2433.97$2431.71$2433.97200$2430.010007
1642519200$2430.875$2430.875$2430.875$2430.875100$2430.015393
1642519440$2427.00$2429.875$2427.00$2429.875200$2429.996124
1642519620$2426.09$2426.09$2426.09$2426.09100$2429.971989
1642519680$2429.75$2430.0756$2429.37$2430.0756622$2429.961332
1642519740$2426.26$2428.49$2426.02$2428.00438$2429.896827
1642519860$2419.19$2419.19$2419.19$2419.19100$2429.836058
1642519920$2421.185$2421.185$2421.185$2421.185100$2429.777311
1642519980$2425.43$2425.43$2419.46$2419.46200$2429.681922
1642520040$2415.85$2415.85$2415.85$2415.85100$2429.615751
1642520160$2413.00$2413.80$2412.92$2413.80500$2429.138928
1642520220$2415.88$2415.88$2412.765$2414.56400$2428.83599
1642520280$2414.47$2416.56$2412.315$2412.315600$2428.438222
1642520340$2414.61$2417.82$2410.97$2417.822,600$2426.721799
1642520400$2419.41$2428.00$2419.41$2427.982,400$2426.41289
1642520460$2428.00$2430.00$2428.00$2430.002,795$2426.719356
1642520520$2428.66$2429.97$2427.7292$2429.97450$2426.751131
1642520640$2428.835$2428.835$2428.835$2428.835200$2426.762066
1642520700$2430.125$2430.275$2426.975$2427.991,400$2426.865323
1642520760$2428.08$2428.08$2424.4425$2424.95900$2426.84957
1642520820$2425.95$2425.95$2416.88$2416.88800$2426.761557
1642520880$2420.15$2421.98$2420.15$2420.901,000$2426.582235
1642521000$2418.76$2420.08$2418.76$2420.08200$2426.472984
1642521060$2420.555$2420.555$2420.555$2420.555100$2426.48853
1642521120$2419.92$2419.92$2419.92$2419.92100$2426.499054
1642521180$2417.35$2417.35$2415.32$2415.39400$2426.332984
1642521240$2418.78$2418.78$2418.78$2418.78100$2426.339977
1642521300$2416.19$2416.19$2416.19$2416.19100$2426.306643
1642521360$2419.36$2419.43$2419.36$2419.43200$2426.27398
1642521420$2418.58$2418.58$2416.54$2416.54200$2426.17376
1642521480$2417.24$2417.24$2417.24$2417.24100$2426.161702
1642521540$2417.6904$2417.6904$2416.275$2416.875345$2426.101564
1642521600$2415.085$2415.085$2411.565$2411.565406$2425.955251
1642521660$2410.77$2412.9695$2407.58$2407.581,000$2425.494358
1642521720$2409.89$2409.89$2409.89$2409.89100$2425.424008
1642521900$2410.79$2410.79$2410.75$2410.75200$2425.349544
1642521960$2411.67$2411.67$2411.67$2411.67100$2425.307773
1642522080$2404.30$2404.30$2404.30$2404.30100$2425.22556
1642522140$2409.94$2409.94$2409.94$2409.94100$2425.203258
1642522200$2412.95$2412.95$2411.61$2411.61300$2425.121245
1642522500$2414.01$2414.01$2414.01$2414.01200$2425.036647
1642522560$2417.07$2417.07$2415.22$2415.22400$2424.955086
1642522680$2412.64$2412.64$2412.64$2412.64100$2424.925461
1642522740$2415.87$2415.87$2415.87$2415.87100$2424.891047
1642522860$2410.385$2410.385$2410.385$2410.385100$2424.856582
1642523040$2410.11$2410.11$2410.11$2410.11100$2424.821909
1642523100$2406.00$2406.00$2406.00$2406.00141$2424.737164
1642523160$2408.23$2408.72$2408.23$2408.56400$2424.563072
1642523280$2409.49$2409.49$2409.49$2409.49100$2424.530515
1642523520$2408.555$2408.555$2408.555$2408.555100$2424.482011
1642523700$2403.545$2403.545$2403.545$2403.545100$2424.40832
1642523820$2410.70$2412.20$2410.70$2412.20200$2424.353788
1642523880$2415.99$2415.99$2412.20$2414.39300$2424.29257
1642523940$2415.30$2415.30$2415.30$2415.30100$2424.267931
1642524000$2414.94$2414.94$2414.94$2414.94100$2424.210458
1642524240$2417.01$2417.02$2417.01$2417.02741$2424.109728
1642524840$2422.095$2422.095$2422.095$2422.095100$2424.105523
1642524960$2419.34$2423.82$2419.34$2422.075300$2424.084854
1642525140$2422.89$2422.89$2422.89$2422.89179$2424.08108
1642525200$2417.00$2417.00$2417.00$2417.00100$2424.059713
1642525320$2411.16$2414.89$2411.16$2414.89200$2424.001307
1642525380$2414.88$2420.93$2414.88$2418.91508$2423.938883
1642525440$2416.825$2416.825$2416.825$2416.825100$2423.916351
1642525680$2413.505$2413.505$2413.505$2413.505100$2423.871168
1642525860$2410.21$2410.21$2410.21$2410.21100$2423.810183
1642525920$2408.05$2408.05$2406.475$2406.475300$2423.743318
1642525980$2406.74$2407.90$2406.14$2407.90400$2423.580827
1642526100$2409.07$2409.61$2408.79$2408.97700$2423.23974
1642526160$2413.21$2413.21$2413.21$2413.21100$2423.3156
1642526220$2418.105$2419.15$2418.105$2419.15200$2423.294319
1642526700$2416.12$2416.20$2415.51$2415.51500$2423.210517
1642526940$2415.16$2415.16$2415.16$2415.16100$2423.190862
1642527180$2412.99$2413.59$2412.99$2412.99300$2423.124108
1642527420$2415.525$2415.525$2415.525$2415.525100$2423.108063
1642527480$2415.44$2415.44$2415.44$2415.44100$2423.08202
1642527600$2419.99$2419.99$2419.99$2419.99100$2423.080897
1642527840$2416.66$2417.70$2416.46$2416.46500$2423.010641
1642527900$2417.28$2417.28$2417.28$2417.28100$2423.002015
1642527960$2415.10$2415.10$2412.71$2412.71200$2422.961476
1642528140$2414.53$2414.53$2414.53$2414.53100$2422.939143
1642528260$2414.39$2414.39$2414.39$2414.39100$2422.921292
1642528320$2410.64$2410.64$2410.64$2410.64100$2422.8954
1642528440$2413.3157$2413.3157$2410.02$2410.02911$2422.669034
1642528500$2414.45$2414.45$2410.25$2414.111,239$2422.409063
1642528560$2412.905$2412.905$2412.905$2412.905100$2422.352658
1642528620$2410.00$2410.27$2409.52$2409.52400$2422.264439
1642528680$2409.52$2409.52$2408.045$2408.0451,113$2421.980351
1642528740$2407.745$2408.37$2407.745$2408.33300$2421.899844
1642528920$2406.875$2406.875$2403.00$2403.00300$2421.799339
1642528980$2405.78$2405.78$2403.24$2403.24587$2421.580532
1642529100$2402.71$2402.71$2402.71$2402.71100$2421.470725
1642529160$2400.51$2400.51$2400.00$2400.00451$2421.378871
1642529220$2400.81$2400.81$2400.81$2400.81117$2421.33185
1642529460$2406.51$2410.50$2406.50$2410.50507$2421.195741
1642529520$2408.52$2408.52$2408.52$2408.52100$2421.15332
1642529580$2406.87$2407.92$2406.01$2406.0451,134$2420.862086
1642529640$2404.18$2405.53$2403.50$2403.50600$2420.657351
1642529760$2403.97$2403.97$2403.97$2403.97150$2420.627861
1642529880$2405.85$2405.85$2404.905$2404.905200$2420.570713
1642529940$2408.429$2408.429$2408.429$2408.429100$2420.53607
1642530000$2407.38$2407.38$2407.38$2407.38100$2420.507375
1642530060$2402.83$2405.65$2400.56$2403.04857$2420.272358
1642530120$2399.435$2399.44$2399.435$2399.44200$2420.185478
1642530300$2399.98$2400.35$2398.81$2398.81300$2420.083854
1642530600$2403.68$2403.68$2403.68$2403.68100$2420.047907
1642530660$2404.07$2404.07$2404.07$2404.07100$2420.011548
1642530780$2401.46$2401.46$2401.36$2401.36300$2419.872648
1642530900$2404.92$2404.92$2404.92$2404.92170$2419.878224
1642531020$2402.83$2402.83$2402.05$2402.05300$2419.767954
1642531080$2400.70$2401.16$2399.69$2400.63609$2419.577748
1642531260$2403.14$2403.14$2402.99$2402.99300$2419.481307
1642531320$2399.085$2399.085$2396.11$2396.11300$2419.319619
1642531380$2401.0225$2401.0225$2396.49$2396.491,136$2418.945131
1642531500$2401.325$2401.325$2398.095$2398.095200$2418.87851
1642531560$2400.45$2401.47$2400.45$2400.575300$2418.787091
1642531620$2402.83$2402.83$2395.445$2395.445900$2418.492033
1642531680$2397.75$2397.75$2397.75$2397.75100$2418.449382
1642531740$2394.67$2395.03$2394.67$2395.00300$2418.339195
1642531800$2396.66$2396.66$2396.66$2396.66200$2418.243914
1642531860$2398.31$2398.31$2398.31$2398.31100$2418.232186
1642531980$2400.61$2400.61$2400.61$2400.61100$2418.199938
1642532220$2401.08$2401.08$2400.56$2400.56200$2418.145201
1642532340$2401.39$2401.39$2401.39$2401.39100$2418.10742
1642532460$2403.48$2403.48$2403.48$2403.48100$2418.087437
1642532580$2405.12$2405.12$2404.985$2404.985200$2418.053799
1642532700$2402.32$2402.32$2399.445$2399.4825500$2417.889826
1642532880$2402.81$2402.81$2398.56$2398.56501$2417.753051
1642533000$2402.44$2404.70$2401.355$2403.53700$2417.615601
1642533060$2402.31$2402.31$2402.31$2402.31100$2417.574184
1642533120$2400.89$2401.77$2399.91$2399.91300$2417.511932
1642533360$2400.38$2400.38$2398.535$2398.535200$2417.455093
1642533420$2399.86$2400.90$2399.86$2400.90200$2417.392116
1642533540$2404.28$2408.15$2404.23$2408.15500$2417.29439
1642533780$2402.515$2402.515$2400.97$2400.97200$2417.252706
1642534200$2399.81$2399.81$2399.81$2399.81100$2417.223015
1642534380$2402.1575$2402.1575$2402.1575$2402.1575100$2417.198303
1642534800$2405.60$2405.60$2402.41$2402.41500$2417.105738
1642534860$2406.1312$2406.1312$2406.1312$2406.1312111$2417.082514
1642534920$2406.41$2406.41$2406.41$2406.41100$2417.068204
1642534980$2409.735$2409.735$2409.735$2409.735100$2417.055657
1642535040$2406.79$2406.79$2406.79$2406.79100$2417.042527
1642535220$2412.00$2412.00$2412.00$2412.00128$2417.033779
1642535340$2415.14$2415.14$2415.14$2415.14100$2417.030901
1642535400$2418.00$2418.00$2418.00$2418.00100$2417.032373
1642535460$2416.99$2416.99$2416.99$2416.99100$2417.033907
1642535520$2416.20$2416.20$2416.20$2416.20100$2417.032222
1642535640$2414.63$2418.05$2414.63$2418.05200$2417.027958
1642535700$2414.235$2414.235$2414.235$2414.235100$2417.023766
1642535760$2413.125$2413.125$2411.575$2411.575300$2417.003394
1642535820$2414.665$2414.665$2414.52$2414.52200$2416.996236
1642535940$2411.55$2411.55$2410.42$2410.42200$2416.972984
1642536000$2412.65$2412.65$2409.625$2410.01400$2416.942324
1642536120$2413.34$2413.34$2413.34$2413.34100$2416.937161
1642536180$2406.74$2406.74$2406.74$2406.74100$2416.920244
1642536300$2408.7075$2408.7075$2408.7075$2408.7075100$2416.903566
1642536360$2407.835$2407.835$2405.625$2406.19400$2416.845998
1642536420$2405.87$2405.87$2404.18$2404.18500$2416.759554
1642536540$2402.69$2402.69$2400.19$2400.19500$2416.652002
1642536600$2400.775$2402.575$2400.775$2402.575200$2416.606409
1642536660$2404.40$2404.40$2404.40$2404.40100$2416.591334
1642536720$2402.05$2402.05$2402.05$2402.05100$2416.568797
1642536840$2400.80$2400.80$2400.80$2400.80100$2416.537262
1642536900$2396.875$2396.875$2396.875$2396.875100$2416.518932
1642536960$2395.45$2395.45$2395.01$2395.415400$2416.398222
1642537140$2395.495$2395.495$2395.495$2395.495100$2416.359219
1642537260$2395.08$2395.08$2395.08$2395.08100$2416.330189
1642537320$2394.97$2394.97$2394.97$2394.97100$2416.306527
1642537380$2397.02$2397.02$2393.70$2393.70300$2416.2171
1642537440$2394.39$2395.97$2393.73$2395.47700$2415.981184
1642537500$2393.92$2393.92$2393.78$2393.78400$2415.878705
1642537560$2394.635$2394.635$2394.635$2394.635100$2415.855071
1642537620$2397.47$2398.49$2397.47$2398.49200$2415.807361
1642537680$2400.395$2400.395$2400.395$2400.395100$2415.774946
1642537860$2392.56$2392.56$2392.56$2392.56100$2415.753523
1642537920$2395.05$2395.20$2395.00$2395.00300$2415.668071
1642538040$2395.37$2395.37$2393.16$2393.16365$2415.544316
1642538100$2393.66$2393.66$2393.66$2393.66100$2415.495249
1642538160$2392.61$2392.61$2391.50$2391.50400$2415.352828
1642538220$2390.00$2390.00$2390.00$2390.00100$2415.363082
1642538280$2390.01$2390.54$2390.01$2390.54300$2415.165513
1642538340$2387.8825$2390.40$2387.8825$2390.40300$2415.144419
1642538400$2390.005$2390.005$2389.55$2389.83444$2414.976785
1642538460$2387.91$2387.91$2387.91$2387.91100$2414.960444
1642538520$2386.9992$2386.9992$2386.9992$2386.9992100$2414.906761
1642538580$2386.11$2386.11$2386.11$2386.11100$2414.862973
1642538640$2385.72$2385.72$2381.78$2381.78600$2414.646711
1642538700$2384.07$2386.255$2381.13$2381.8751,221$2414.15487
1642538760$2383.87$2385.00$2383.87$2385.00300$2414.028522
1642538820$2385.00$2386.59$2385.00$2386.59300$2413.929983
1642538880$2385.125$2385.125$2385.125$2385.125100$2413.832661
1642538940$2386.075$2387.50$2384.50$2387.50400$2413.750095
1642539000$2384.21$2388.64$2384.21$2385.47700$2413.471893
1642539060$2386.10$2386.10$2381.93$2383.481,200$2413.045223
1642539180$2376.605$2382.42$2376.605$2380.771,000$2412.648023
1642539240$2383.50$2383.59$2378.69$2378.69900$2412.281246
1642539300$2379.71$2379.71$2378.17$2378.17200$2412.118311
1642539360$2380.68$2382.35$2380.68$2381.71530$2412.030389
1642539420$2382.36$2384.62$2382.36$2384.571,110$2411.629156
1642539480$2384.49$2385.33$2384.32$2385.28800$2411.292371
1642539540$2383.15$2386.41$2381.27$2382.943,309$2410.343407
1642539600$2384.21$2384.21$2384.21$2384.2192,090$2396.91315
1642539660$2384.21$2384.21$2384.21$2384.211,795$2396.842513
1642539720$2384.21$2384.21$2384.21$2384.2115,952$2396.948061
1642539840$2384.21$2384.21$2384.21$2384.21109$2396.943579
1642541520$2384.21$2384.21$2384.21$2384.21157$2396.948061
1642541580$2384.21$2384.21$2384.21$2384.21316$2396.936509
1642542540$2384.21$2384.21$2384.21$2384.21133$2396.943201
1642549440$2380.19$2380.19$2380.19$2380.19250$2396.936165