BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 19, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642602600$2372.16$2385.22$2372.16$2378.503,159$2373.066983
1642602660$2370.28$2375.305$2366.73$2373.621,722$2372.702097
1642602780$2372.42$2385.73$2372.15$2372.151,200$2373.130003
1642602840$2378.5528$2381.15$2374.00$2381.151,600$2374.006892
1642602960$2375.79$2381.56$2375.79$2381.56300$2374.284951
1642603020$2381.565$2384.98$2380.42$2380.42850$2374.905082
1642603140$2392.30$2392.30$2384.05$2384.05200$2375.190845
1642603200$2384.14$2384.14$2377.18$2382.86800$2375.694373
1642603260$2376.83$2376.83$2376.40$2376.40200$2375.671744
1642603320$2374.75$2374.75$2374.75$2374.75100$2375.629102
1642603380$2368.33$2368.33$2368.33$2368.33100$2375.593524
1642603500$2373.76$2373.76$2373.76$2373.76100$2375.570163
1642603620$2381.36$2384.875$2378.79$2378.79400$2375.847063
1642603680$2378.06$2380.69$2378.06$2379.47300$2375.900288
1642603740$2373.45$2373.45$2373.45$2373.45100$2375.861922
1642603800$2375.08$2376.55$2375.06$2375.06300$2375.853777
1642603860$2375.42$2380.795$2374.495$2380.795300$2375.881786
1642603920$2380.87$2387.80$2380.50$2387.791,900$2377.067915
1642603980$2388.50$2390.00$2388.50$2390.00300$2377.305441
1642604040$2390.00$2392.96$2390.00$2390.00600$2377.866471
1642604100$2390.745$2390.745$2390.48$2390.735300$2378.1366
1642604160$2394.21$2394.21$2393.04$2393.04200$2378.40862
1642604220$2390.45$2390.45$2390.45$2390.45100$2378.438754
1642604460$2389.85$2390.505$2387.88$2390.505400$2378.788269
1642604520$2391.90$2391.90$2391.90$2391.90100$2378.821021
1642604580$2389.70$2389.70$2387.06$2387.06200$2378.96062
1642604640$2393.78$2393.82$2393.78$2393.82210$2379.126686
1642604700$2391.04$2394.47$2390.70$2394.47671$2379.706868
1642604760$2393.22$2397.67$2393.22$2393.22309$2380.067488
1642604820$2396.49$2396.49$2396.49$2396.49100$2380.040745
1642604880$2391.06$2391.06$2391.06$2391.06100$2380.092839
1642604940$2395.87$2400.975$2395.87$2400.975400$2380.535169
1642605000$2399.76$2401.01$2397.00$2397.00400$2380.949208
1642605060$2397.00$2397.00$2397.00$2397.00100$2381.092391
1642605120$2402.77$2402.77$2402.77$2402.77100$2381.295987
1642605180$2402.67$2402.67$2402.67$2402.67100$2381.385468
1642605300$2398.55$2398.55$2398.55$2398.55100$2381.397979
1642605420$2393.17$2393.17$2393.17$2393.17210$2381.475592
1642605540$2396.57$2396.72$2396.57$2396.72200$2381.671693
1642605600$2399.74$2399.74$2393.09$2393.09200$2381.787635
1642605900$2393.10$2393.10$2387.59$2387.59400$2381.96985
1642605960$2388.57$2388.57$2388.57$2388.57100$2382.012414
1642606140$2385.95$2385.95$2385.95$2385.95100$2382.033315
1642606200$2386.06$2386.06$2386.06$2386.06100$2382.050106
1642606260$2380.2725$2380.2725$2380.2725$2380.2725100$2382.041687
1642606380$2384.54$2386.22$2384.54$2385.48600$2382.14577
1642606620$2383.00$2383.00$2383.00$2383.00100$2382.150728
1642606680$2386.52$2392.925$2386.52$2392.925700$2382.382041
1642606800$2386.81$2386.81$2386.81$2386.81100$2382.383454
1642607040$2384.775$2384.775$2383.895$2383.8953,188$2382.612276
1642607100$2384.17$2384.17$2380.00$2380.201,000$2382.575658
1642607160$2375.80$2375.80$2375.80$2375.80100$2382.519427
1642607220$2377.95$2381.03$2377.95$2381.03600$2382.474089
1642607280$2380.09$2380.09$2380.03$2380.03200$2382.47821
1642607400$2377.57$2379.40$2377.39$2379.04500$2382.402161
1642607460$2380.83$2381.50$2380.315$2381.505,800$2382.048503
1642607580$2379.87$2381.8096$2379.87$2381.8096509$2382.034139
1642607640$2377.89$2378.06$2373.66$2373.66550$2381.929244
1642607700$2378.68$2380.42$2378.68$2380.42400$2381.910808
1642607940$2381.47$2385.78$2381.47$2385.78600$2381.94352
1642608000$2385.54$2385.54$2385.54$2385.54100$2381.961763
1642608120$2392.26$2392.26$2392.26$2392.26100$2381.966616
1642608300$2387.46$2387.46$2387.46$2387.46100$2381.994082
1642608360$2387.34$2391.87$2387.34$2391.87380$2382.08636
1642608420$2393.17$2393.17$2393.17$2393.17100$2382.104865
1642608540$2394.99$2394.99$2394.99$2394.99100$2382.17585
1642608600$2388.88$2389.89$2388.56$2389.89300$2382.205992
1642608840$2387.00$2387.00$2387.00$2387.00100$2382.203606
1642608900$2391.04$2395.965$2391.04$2395.965600$2382.392475
1642609140$2393.005$2393.005$2393.005$2393.005100$2382.414437
1642609200$2395.99$2395.99$2395.99$2395.99100$2382.447436
1642609260$2392.02$2392.02$2392.02$2392.02100$2382.472907
1642609320$2391.62$2391.62$2388.69$2388.69200$2382.51653
1642609440$2393.19$2393.19$2393.19$2393.19100$2382.552234
1642609500$2387.50$2391.62$2387.50$2391.62200$2382.586071
1642609620$2390.89$2391.72$2388.00$2388.00500$2382.677491
1642609680$2388.31$2388.93$2388.31$2388.63300$2382.725378
1642609740$2386.00$2386.00$2386.00$2386.00100$2382.741413
1642609860$2386.13$2386.13$2383.00$2383.00300$2382.737864
1642609920$2382.88$2382.88$2382.88$2382.88100$2382.746027
1642610040$2379.20$2381.42$2379.20$2380.09600$2382.705764
1642610100$2382.23$2383.10$2380.45$2381.20405$2382.695143
1642610220$2380.26$2381.82$2378.57$2381.82400$2382.665011
1642610400$2378.1376$2378.1376$2374.40$2374.40293$2382.61113
1642610460$2378.82$2378.82$2376.28$2378.05300$2382.581214
1642610580$2376.27$2376.27$2376.27$2376.27100$2382.551388
1642610640$2376.19$2378.08$2376.19$2378.08200$2382.53835
1642610760$2379.79$2379.79$2379.79$2379.79200$2382.525835
1642610820$2381.97$2381.97$2381.97$2381.97100$2382.525344
1642610880$2378.485$2382.30$2378.485$2382.30300$2382.514564
1642610940$2384.50$2384.62$2384.50$2384.62200$2382.522267
1642611000$2379.83$2379.83$2379.83$2379.83100$2382.492851
1642611060$2375.01$2375.01$2375.01$2375.01100$2382.499945
1642611120$2376.82$2378.62$2376.82$2378.62200$2382.476408
1642611180$2379.94$2379.94$2379.22$2379.22300$2382.456497
1642611240$2384.77$2384.77$2384.77$2384.77100$2382.462089
1642611300$2381.14$2381.14$2381.13$2381.13200$2382.455714
1642611480$2383.00$2383.345$2383.00$2383.345285$2382.458689
1642611600$2383.34$2383.34$2380.355$2380.355400$2382.442625
1642611720$2381.41$2381.92$2376.64$2376.64400$2382.428402
1642611780$2377.25$2377.25$2377.25$2377.25100$2382.415042
1642611840$2376.55$2383.81$2376.55$2383.81400$2382.396773
1642612080$2381.70$2381.70$2381.70$2381.70100$2382.394775
1642612200$2385.91$2385.91$2385.91$2385.91100$2382.407232
1642612260$2387.12$2387.421$2387.06$2387.421413$2382.452134
1642612440$2391.79$2393.00$2391.79$2393.00265$2382.553438
1642612500$2391.50$2393.16$2391.50$2393.16200$2382.54906
1642612560$2396.15$2397.585$2396.12$2396.12425$2382.703059
1642612920$2397.00$2397.00$2397.00$2397.00102$2382.75443
1642612980$2394.81$2396.655$2394.755$2396.655405$2382.83586
1642613040$2397.18$2401.34$2397.18$2401.00450$2383.008116
1642613100$2400.7506$2400.7506$2400.75$2400.75200$2383.080727
1642613160$2398.51$2403.90$2398.51$2403.90600$2383.36835
1642613280$2401.31$2401.34$2401.31$2401.34450$2383.475958
1642613340$2403.66$2408.395$2403.66$2408.395400$2383.68712
1642613400$2407.03$2407.03$2407.03$2407.03250$2383.811829
1642613460$2404.90$2404.90$2404.50$2404.50200$2383.880721
1642613580$2402.25$2405.53$2402.25$2405.53396$2384.031155
1642613700$2403.87$2403.87$2402.65$2403.00300$2384.190566
1642613820$2407.94$2407.94$2407.94$2407.94100$2384.215649
1642613940$2402.70$2402.70$2402.70$2402.70100$2384.258617
1642614060$2396.00$2396.00$2396.00$2396.00100$2384.275082
1642614300$2399.75$2399.75$2399.75$2399.75100$2384.282477
1642614360$2402.03$2404.08$2402.03$2402.69400$2384.49391
1642614420$2406.73$2406.73$2406.73$2406.73100$2384.490092
1642614480$2406.70$2406.73$2406.04$2406.04300$2384.599947
1642614540$2405.94$2405.94$2405.94$2405.94106$2384.650286
1642614600$2406.81$2406.81$2405.64$2405.95500$2384.9134
1642614780$2404.08$2404.64$2404.08$2404.64200$2384.97218
1642614960$2403.00$2407.35$2403.00$2407.35330$2385.073136
1642615020$2407.17$2407.17$2407.17$2407.17100$2385.094176
1642615140$2409.40$2410.70$2409.40$2410.70200$2385.208835
1642615200$2406.20$2407.31$2406.20$2407.18300$2385.330335
1642615260$2407.86$2407.86$2407.86$2407.86100$2385.356511
1642615320$2410.71$2413.80$2410.71$2411.97300$2385.513803
1642615380$2411.21$2411.21$2410.17$2410.17200$2385.613861
1642615440$2411.12$2411.12$2409.78$2410.00300$2385.748853
1642615620$2408.10$2409.01$2408.10$2409.01200$2385.907774
1642615800$2402.8588$2402.8588$2402.8588$2402.85881,500$2386.294253
1642616220$2410.11$2410.95$2410.11$2410.95200$2386.374546
1642616400$2410.89$2410.89$2410.89$2410.89100$2386.468414
1642616460$2409.55$2409.55$2409.55$2409.55100$2386.465128
1642616760$2410.14$2410.14$2410.14$2410.14184$2386.537555
1642616820$2407.79$2407.79$2405.39$2405.39200$2386.609149
1642616940$2403.30$2403.30$2403.30$2403.30100$2386.693133
1642617060$2405.30$2405.30$2405.30$2405.30200$2386.741962
1642617360$2402.50$2402.99$2402.50$2402.99200$2386.782313
1642617600$2400.00$2400.00$2400.00$2400.00100$2386.785306
1642617780$2403.15$2403.15$2402.79$2402.79300$2386.89804
1642617900$2404.205$2405.60$2404.145$2405.55600$2387.122904
1642618020$2407.34$2407.34$2407.34$2407.34100$2387.11337
1642618140$2406.73$2406.73$2406.73$2406.73200$2387.163912
1642618260$2408.26$2408.26$2407.10$2407.10300$2387.268943
1642618440$2405.70$2405.70$2405.70$2405.70100$2387.331683
1642618500$2409.00$2409.00$2409.00$2409.00100$2387.357532
1642618620$2406.85$2406.85$2406.85$2406.85100$2387.378654
1642618800$2407.04$2407.04$2406.86$2406.86300$2387.478159
1642618920$2399.83$2399.83$2399.83$2399.83200$2387.516044
1642619040$2398.50$2404.25$2398.50$2404.25300$2387.588605
1642619160$2396.17$2396.17$2396.17$2396.17100$2387.603617
1642619220$2399.37$2399.37$2399.37$2399.37100$2387.619529
1642619280$2396.69$2396.69$2393.46$2393.46300$2387.653814
1642619340$2394.56$2394.56$2394.56$2394.56100$2387.664116
1642619460$2399.27$2399.27$2399.27$2399.27100$2387.688989
1642619520$2397.62$2397.62$2396.28$2396.28300$2387.740383
1642619640$2393.50$2393.50$2391.81$2392.72800$2387.810127
1642619700$2390.42$2390.42$2390.42$2390.42300$2387.821748
1642619760$2389.17$2389.17$2389.17$2389.17100$2387.817257
1642620000$2389.59$2389.71$2387.87$2387.87300$2387.817233
1642620060$2384.99$2384.99$2384.99$2384.99100$2387.812665
1642620120$2388.91$2394.60$2388.91$2393.04700$2387.85948
1642620240$2392.81$2392.82$2392.81$2392.82200$2387.875349
1642620360$2390.505$2390.505$2390.505$2390.505100$2387.877867
1642620420$2392.87$2394.20$2392.87$2394.20300$2387.903872
1642620480$2393.14$2393.14$2393.14$2393.14100$2387.912214
1642620540$2392.13$2392.13$2387.76$2387.76600$2387.939243
1642620720$2389.70$2390.17$2389.70$2390.17200$2387.945785
1642620780$2386.46$2386.46$2385.07$2385.07200$2387.937086
1642620840$2387.22$2387.22$2387.22$2387.22301$2387.934192
1642620900$2386.20$2386.20$2386.20$2386.20100$2387.931916
1642621020$2389.375$2389.375$2389.375$2389.375100$2387.934828
1642621260$2386.79$2386.79$2386.79$2386.79100$2387.932249
1642621380$2388.51$2388.86$2388.51$2388.86200$2387.937532
1642621440$2397.93$2397.93$2397.93$2397.93100$2387.950054
1642621620$2389.43$2389.43$2389.43$2389.43100$2387.952173
1642621680$2384.97$2384.97$2384.97$2384.97100$2387.947437
1642621740$2383.66$2386.60$2383.66$2386.41401$2387.931053
1642621860$2387.36$2387.36$2387.36$2387.36100$2387.930579
1642621920$2385.41$2385.41$2383.50$2384.73500$2387.903889
1642621980$2387.466$2387.466$2387.466$2387.466141$2387.90517
1642622040$2387.94$2387.94$2387.94$2387.94100$2387.905183
1642622100$2387.05$2387.05$2387.05$2387.05100$2387.903914
1642622160$2390.16$2393.09$2390.16$2392.81500$2387.934
1642622280$2393.40$2393.40$2393.40$2393.40100$2387.953902
1642622580$2392.975$2392.975$2389.33$2389.33600$2387.974591
1642622640$2388.09$2388.09$2388.09$2388.09100$2387.976493
1642622700$2390.87$2395.52$2390.87$2394.18700$2388.02294
1642622760$2397.325$2397.325$2395.57$2395.57300$2388.063269
1642622880$2397.89$2397.89$2397.89$2397.89100$2388.075031
1642623000$2399.84$2399.84$2395.64$2395.64300$2388.118841
1642623120$2396.68$2396.68$2396.68$2396.68100$2388.135101
1642623180$2397.51$2397.51$2397.51$2397.51100$2388.148742
1642623240$2403.33$2403.33$2401.95$2401.95300$2388.21131
1642623360$2396.81$2396.81$2396.81$2396.81100$2388.217985
1642623420$2395.12$2395.12$2395.08$2395.08200$2388.240486
1642623660$2392.76$2393.23$2392.76$2393.23300$2388.280558
1642623720$2396.13$2396.13$2394.37$2394.37400$2388.306303
1642623780$2402.23$2402.23$2402.23$2402.23100$2388.323752
1642623840$2403.42$2403.42$2399.05$2399.05500$2388.401414
1642623900$2399.38$2400.35$2396.8046$2399.96500$2388.497749
1642623960$2400.60$2400.60$2398.59$2398.59469$2388.552826
1642624140$2390.12$2390.76$2390.12$2390.76300$2388.558747
1642624260$2392.00$2394.85$2392.00$2393.44500$2388.595946
1642624320$2389.56$2389.56$2389.56$2389.56100$2388.593086
1642624440$2389.94$2389.94$2389.78$2389.78200$2388.597151
1642624560$2392.70$2396.239$2392.70$2393.42700$2388.649108
1642624620$2395.16$2395.16$2395.16$2395.16100$2388.66029
1642624800$2397.41$2397.41$2392.01$2392.01720$2388.711535
1642624920$2396.01$2398.91$2396.01$2398.91300$2388.741826
1642624980$2398.84$2400.71$2398.84$2400.71200$2388.78617
1642625040$2401.58$2401.58$2398.77$2398.77700$2388.873031
1642625100$2400.545$2400.545$2395.57$2395.57998$2389.019361
1642625220$2395.21$2395.21$2395.21$2395.21100$2389.022931
1642625280$2392.71$2392.71$2392.70$2392.70300$2389.028726
1642625340$2393.05$2393.85$2391.40$2393.275400$2389.045001
1642625400$2392.06$2392.06$2384.31$2384.311,012$2389.045371
1642625460$2385.31$2385.31$2385.29$2385.29300$2389.023365
1642625520$2386.33$2386.33$2385.235$2385.285400$2389.012585
1642625580$2385.51$2385.51$2382.8175$2384.281,153$2388.942772
1642625640$2384.195$2385.66$2378.18$2378.181,100$2388.871194
1642625700$2378.80$2381.18$2378.80$2380.1151,400$2388.720125
1642625760$2378.71$2379.32$2374.895$2377.002,268$2388.392786
1642625820$2377.87$2380.64$2376.71$2379.711,000$2388.273139
1642625880$2379.92$2380.00$2376.33$2377.081,550$2388.102616
1642625940$2376.66$2377.82$2376.41$2377.821,142$2387.965916
1642626000$2377.09$2377.09$2377.09$2377.0922,072$2385.787621
1642626060$2377.09$2377.09$2377.09$2377.09554$2385.766491
1642626120$2377.09$2377.09$2377.09$2377.09134$2385.751512
1642626540$2377.09$2377.09$2377.09$2377.09442$2385.797912