BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775220$2432.91$2432.91$2432.91$2432.91103$2431.593822
1642775400$2433.64$2433.64$2418.375$2422.83512,362$2431.933912
1642775460$2421.99$2422.01$2413.18$2413.18500$2431.177838
1642775640$2408.01$2410.15$2401.18$2405.44400$2431.212786
1642775700$2407.77$2419.195$2407.77$2419.195744$2430.113757
1642775820$2411.47$2411.47$2408.53$2408.53711$2428.647309
1642775880$2406.76$2406.76$2403.83$2403.89400$2428.627786
1642775940$2400.01$2400.01$2400.01$2400.01100$2428.332326
1642776000$2394.11$2394.11$2389.01$2389.01327$2427.563536
1642776060$2381.01$2381.01$2381.01$2381.01400$2424.896761
1642776120$2378.49$2385.36$2378.49$2382.031,200$2422.860599
1642776180$2378.28$2382.255$2377.94$2377.94900$2421.132011
1642776240$2378.76$2381.72$2378.76$2381.72300$2420.210712
1642776300$2380.16$2385.79$2379.80$2381.50400$2419.644324
1642776360$2394.54$2395.145$2390.63$2395.145600$2418.716825
1642776420$2394.05$2398.365$2394.05$2398.365400$2418.043057
1642776480$2391.00$2391.42$2390.9547$2391.42350$2417.830696
1642776540$2386.85$2389.15$2386.85$2389.15200$2417.196945
1642776600$2390.00$2391.23$2390.00$2390.76300$2417.111252
1642776660$2395.205$2395.205$2389.04$2389.04300$2416.691362
1642776720$2383.86$2387.07$2379.92$2381.5852,262$2413.515785
1642776780$2383.00$2386.06$2380.4464$2385.61935$2412.337221
1642776840$2386.64$2391.37$2386.64$2391.37306$2411.950868
1642776900$2390.07$2393.77$2389.5825$2391.18400$2411.662527
1642776960$2385.15$2385.15$2382.05$2382.05549$2411.069902
1642777020$2385.14$2385.14$2385.14$2385.14100$2410.956236
1642777080$2388.08$2389.53$2385.82$2389.53400$2410.40304
1642777140$2386.58$2389.015$2386.58$2389.015200$2410.356271
1642777200$2389.53$2397.01$2389.53$2397.01300$2410.214239
1642777260$2387.00$2391.345$2381.34$2383.1551,500$2408.961864
1642777320$2379.83$2381.77$2378.41$2378.41748$2408.134934
1642777380$2377.7275$2379.675$2377.635$2379.675700$2407.39578
1642777440$2380.665$2380.665$2372.85$2372.853,300$2404.117561
1642777500$2377.47$2379.15$2376.36$2379.025600$2403.456324
1642777560$2373.94$2377.42$2373.91$2373.91400$2403.201733
1642777620$2370.32$2370.32$2370.32$2370.32100$2403.178085
1642777680$2368.695$2372.41$2368.695$2372.41500$2402.710667
1642777860$2368.925$2370.485$2368.17$2370.485301$2402.469005
1642777920$2364.65$2365.00$2364.65$2365.00200$2401.942013
1642778040$2358.15$2358.80$2358.15$2358.80200$2401.881161
1642778100$2359.18$2364.26$2358.79$2363.381,200$2400.672762
1642778160$2362.58$2363.60$2358.32$2358.32709$2399.786116
1642778220$2361.29$2363.13$2357.645$2357.83500$2399.270095
1642778280$2360.63$2362.01$2357.815$2362.01500$2398.837627
1642778340$2360.56$2363.74$2359.3499$2359.3499350$2398.519658
1642778400$2358.36$2358.36$2350.01$2357.16605$2397.837426
1642778460$2355.00$2355.00$2350.00$2350.00532$2397.203587
1642778520$2351.37$2353.53$2350.00$2353.53500$2396.361135
1642778580$2354.98$2356.55$2354.98$2356.553,523$2393.317705
1642778640$2357.00$2361.99$2350.01$2361.6252,290$2391.467595
1642778700$2362.54$2366.54$2362.54$2366.54300$2391.291791
1642778820$2371.99$2379.26$2371.99$2377.0538500$2391.155429
1642778940$2377.00$2382.79$2370.91$2370.911,160$2390.766086
1642779000$2374.90$2377.17$2374.89$2377.17700$2390.546607
1642779060$2382.61$2384.96$2382.00$2382.001,000$2390.397428
1642779120$2379.4201$2379.4201$2379.42$2379.42558$2390.280684
1642779180$2382.73$2382.73$2382.73$2382.73100$2390.244916
1642779240$2389.19$2389.19$2388.08$2388.08200$2390.257694
1642779360$2390.96$2390.96$2388.69$2388.69200$2390.259204
1642779420$2391.30$2391.31$2391.30$2391.31200$2390.265496
1642779480$2390.17$2390.17$2386.095$2387.73700$2390.247187
1642779540$2394.695$2394.695$2389.43$2389.43300$2390.254214
1642779600$2390.03$2390.205$2389.99$2390.205300$2390.253043
1642779660$2384.46$2384.47$2380.51$2380.51300$2390.185713
1642779720$2388.6125$2390.12$2388.6125$2390.12200$2390.209065
1642779840$2392.62$2395.635$2391.34$2395.6351,206$2390.281645
1642779960$2391.31$2391.31$2391.03$2391.03200$2390.285052
1642780020$2395.65$2399.97$2395.14$2399.97314$2390.33567
1642780080$2399.52$2399.52$2399.52$2399.52100$2390.343792
1642780140$2399.065$2403.50$2399.065$2402.801,128$2390.593966
1642780200$2408.00$2409.54$2407.59$2408.84500$2390.717876
1642780260$2408.39$2409.99$2407.76$2409.99786$2390.964688
1642780320$2405.64$2405.64$2405.64$2405.64100$2391.112711
1642780380$2401.42$2401.42$2401.42$2401.42100$2391.009485
1642780440$2400.30$2400.30$2400.30$2400.30100$2391.049699
1642780500$2401.32$2403.09$2401.32$2403.09200$2391.154824
1642780620$2407.225$2407.225$2405.225$2405.225200$2391.118498
1642780680$2403.76$2403.76$2400.95$2400.95700$2391.262737
1642780740$2398.75$2398.75$2396.33$2396.33200$2391.285273
1642780800$2393.145$2396.79$2391.38$2391.381,053$2391.322082
1642780860$2391.38$2391.63$2390.04$2391.145800$2391.320496
1642780920$2389.20$2391.385$2386.71$2386.71600$2391.296137
1642780980$2389.85$2389.85$2389.85$2389.85100$2391.291842
1642781040$2391.15$2392.50$2391.15$2392.50200$2391.300011
1642781100$2395.90$2401.38$2395.90$2401.38600$2391.364762
1642781160$2405.00$2405.00$2404.65$2404.65200$2391.409164
1642781220$2405.71$2406.00$2403.00$2403.00300$2391.505329
1642781280$2398.21$2398.21$2398.21$2398.21100$2391.50498
1642781340$2400.40$2402.95$2400.40$2402.95200$2391.518832
1642781400$2402.39$2402.39$2399.05$2399.05200$2391.551072
1642781460$2398.92$2398.92$2398.92$2398.92100$2391.563406
1642781520$2395.96$2395.96$2393.11$2393.11200$2391.567953
1642781580$2398.55$2399.90$2398.55$2399.90200$2391.592457
1642781640$2398.07$2398.08$2398.07$2398.07500$2391.664775
1642781700$2408.715$2408.715$2408.715$2408.715100$2391.672828
1642781760$2404.45$2405.505$2402.28$2403.545600$2391.782649
1642781820$2404.22$2405.06$2404.20$2405.06500$2391.882165
1642781880$2407.42$2408.97$2407.42$2408.97300$2391.963615
1642781940$2407.30$2410.44$2407.30$2410.44600$2392.113165
1642782000$2410.80$2410.80$2410.80$2410.80100$2392.158557
1642782300$2412.33$2412.33$2407.18$2407.18500$2392.308048
1642782420$2410.225$2410.225$2410.225$2410.225100$2392.322523
1642782540$2411.28$2411.28$2411.28$2411.28100$2392.423552
1642782600$2405.87$2405.87$2405.87$2405.87100$2392.372243
1642782660$2403.28$2405.35$2402.83$2405.35600$2392.46643
1642782720$2405.38$2412.37$2405.38$2412.37724$2392.65121
1642782780$2412.19$2412.36$2407.86$2407.86300$2392.735258
1642782840$2407.185$2407.185$2406.385$2406.385400$2392.811913
1642782900$2410.31$2411.115$2408.25$2409.41800$2393.006142
1642782960$2403.86$2403.86$2403.86$2403.86100$2393.029622
1642783020$2403.91$2406.13$2401.37$2401.37700$2393.137702
1642783080$2400.13$2400.13$2396.02$2396.02600$2393.178631
1642783140$2399.245$2399.245$2399.04$2399.04200$2393.193571
1642783320$2399.42$2399.64$2398.7901$2398.7901320$2393.229291
1642783380$2404.86$2405.72$2404.35$2404.77600$2393.319543
1642783620$2389.165$2389.165$2389.165$2389.165100$2393.310848
1642783680$2390.71$2391.63$2390.71$2391.63300$2393.301407
1642783740$2400.465$2400.465$2400.465$2400.465100$2393.314505
1642783800$2403.47$2403.47$2396.15$2396.15200$2393.336836
1642783860$2396.21$2400.55$2395.66$2400.55500$2393.372017
1642784160$2392.77$2393.97$2392.02$2392.02450$2393.35683
1642784220$2395.67$2399.05$2395.67$2399.05300$2393.377505
1642784280$2395.36$2395.36$2395.36$2395.36100$2393.378985
1642784400$2399.67$2399.67$2397.12$2399.44400$2393.405983
1642784520$2401.44$2401.44$2401.44$2401.44100$2393.432902
1642784640$2403.95$2403.95$2403.02$2403.02200$2393.445769
1642784760$2405.695$2405.695$2405.695$2405.695126$2393.463863
1642784880$2404.04$2404.04$2404.01$2404.01200$2393.500996
1642784940$2400.42$2400.42$2398.33$2398.33200$2393.508623
1642785000$2397.38$2397.38$2397.38$2397.38100$2393.517526
1642785060$2401.23$2401.23$2401.23$2401.23100$2393.528331
1642785120$2397.35$2397.35$2393.24$2394.09300$2393.5298
1642785180$2398.52$2398.52$2398.52$2398.52200$2393.545397
1642785360$2399.43$2399.43$2398.78$2398.78200$2393.563955
1642785420$2394.49$2394.695$2393.58$2393.58400$2393.557977
1642785600$2387.11$2387.46$2381.68$2381.68600$2393.482995
1642785780$2392.68$2397.24$2392.68$2397.24700$2393.517424
1642785960$2403.95$2403.95$2403.00$2403.00400$2393.56615
1642786140$2400.37$2400.37$2400.37$2400.37104$2393.593129
1642786200$2400.01$2400.01$2400.00$2400.00200$2393.58643
1642786260$2401.39$2401.39$2401.37$2401.37200$2393.610146
1642786320$2403.2936$2403.2936$2403.2936$2403.2936283$2393.664478
1642786440$2399.48$2402.97$2399.48$2402.97200$2393.659104
1642786560$2402.02$2402.02$2401.85$2401.85200$2393.686078
1642786860$2400.99$2400.99$2398.37$2398.37200$2393.700178
1642786920$2398.67$2398.67$2398.67$2398.67100$2393.707894
1642787040$2403.935$2403.935$2403.935$2403.935150$2393.721637
1642787160$2403.93$2403.93$2403.93$2403.93100$2393.752225
1642787220$2396.78$2397.33$2396.78$2397.33200$2393.741587
1642787280$2398.26$2398.26$2398.26$2398.26100$2393.749455
1642787340$2398.20$2398.20$2397.98$2397.98200$2393.758973
1642787460$2393.17$2396.585$2393.17$2393.99600$2393.763682
1642787520$2397.87$2397.87$2397.87$2397.87100$2393.769423
1642787640$2396.61$2396.61$2396.61$2396.61100$2393.772406
1642787700$2394.20$2394.20$2394.20$2394.20100$2393.772822
1642787760$2397.335$2402.11$2396.725$2402.11700$2393.825305
1642787820$2405.50$2405.50$2404.17$2404.50400$2393.875411
1642787880$2405.49$2405.49$2402.93$2402.93200$2393.895271
1642787940$2401.45$2403.945$2400.62$2400.62500$2393.942888
1642788000$2404.42$2405.19$2404.42$2405.19200$2393.971163
1642788180$2402.03$2402.03$2402.03$2402.03100$2393.985052
1642788240$2398.74$2398.74$2398.74$2398.74100$2393.984242
1642788420$2402.77$2402.77$2399.91$2399.91400$2394.022605
1642788600$2401.50$2404.96$2401.50$2404.81300$2394.060384
1642788660$2408.00$2413.0225$2408.00$2413.0225300$2394.117171
1642788720$2413.265$2413.265$2413.265$2413.265100$2394.215302
1642788780$2408.20$2408.80$2408.20$2408.80324$2394.195284
1642788900$2408.91$2408.91$2408.50$2408.50271$2394.267069
1642788960$2406.88$2406.88$2406.88$2406.88100$2394.25773
1642789080$2402.295$2402.295$2402.295$2402.295100$2394.264919
1642789200$2403.22$2403.77$2403.17$2403.771,200$2394.394899
1642789380$2396.25$2396.25$2396.25$2396.25100$2394.397701
1642789440$2399.17$2399.17$2399.17$2399.17100$2394.405742
1642789560$2399.605$2403.47$2399.605$2403.47552$2394.447146
1642789680$2401.335$2403.93$2401.335$2403.93500$2394.508579
1642789800$2398.70$2401.73$2398.70$2401.73400$2394.533132
1642789860$2404.28$2404.28$2402.32$2404.27300$2394.554394
1642789980$2401.04$2401.04$2401.04$2401.04100$2394.563652
1642790040$2402.30$2402.30$2402.30$2402.30100$2394.569981
1642790160$2399.29$2401.66$2399.29$2401.66600$2394.616369
1642790220$2403.07$2406.85$2403.07$2406.85600$2394.671983
1642790280$2408.40$2408.40$2408.40$2408.40100$2394.716416
1642790340$2411.72$2411.72$2411.72$2411.72100$2394.709398
1642790400$2407.97$2409.32$2407.77$2407.95500$2394.799087
1642790460$2411.95$2413.04$2411.95$2413.04200$2394.848708
1642790520$2416.175$2416.175$2416.175$2416.175100$2394.852836
1642790580$2410.83$2410.83$2410.83$2410.83100$2394.862878
1642790640$2410.73$2410.73$2410.49$2410.49400$2394.935024
1642790700$2409.64$2409.64$2408.41$2408.41200$2394.962831
1642790940$2411.64$2411.65$2409.16$2411.64800$2395.109593
1642791000$2414.94$2415.64$2414.94$2415.64200$2395.147851
1642791060$2412.02$2412.02$2407.64$2407.64600$2395.247232
1642791120$2405.44$2409.72$2405.44$2409.72400$2395.297762
1642791180$2407.30$2407.30$2407.30$2407.30100$2395.31225
1642791240$2408.275$2409.32$2408.275$2408.7825300$2395.353468
1642791300$2407.42$2407.42$2400.71$2401.31900$2395.444579
1642791360$2402.115$2402.115$2398.65$2398.76400$2395.464027
1642791420$2402.53$2402.53$2402.53$2402.53100$2395.47893
1642791480$2402.85$2404.52$2399.38$2399.38300$2395.49105
1642791540$2398.965$2399.365$2398.965$2399.365200$2395.499555
1642791600$2401.97$2401.97$2401.705$2401.705200$2395.511195
1642791660$2399.21$2399.21$2396.00$2396.00300$2395.516031
1642791720$2396.955$2397.00$2396.955$2397.00200$2395.519883
1642791780$2396.665$2396.665$2396.665$2396.665100$2395.520338
1642791840$2395.60$2395.60$2395.60$2395.60100$2395.520344
1642791900$2399.03$2399.03$2399.03$2399.03100$2395.530588
1642792140$2398.51$2398.51$2398.26$2398.26370$2395.539592
1642792200$2397.97$2397.97$2395.835$2396.68600$2395.546766
1642792260$2398.29$2398.29$2393.56$2393.56200$2395.544907
1642792320$2393.45$2393.45$2390.281$2390.34500$2395.523881
1642792380$2397.25$2397.80$2396.19$2396.191,260$2395.543254
1642792440$2396.68$2396.68$2392.32$2392.32300$2395.540121
1642792560$2395.69$2395.69$2395.69$2395.69100$2395.540112
1642792680$2394.97$2396.50$2394.97$2396.50200$2395.540837
1642792740$2393.98$2393.98$2393.98$2393.98100$2395.538535
1642792860$2393.55$2393.55$2393.55$2393.55100$2395.533961
1642792980$2394.65$2394.65$2394.65$2394.65100$2395.535094
1642793040$2395.30$2396.81$2395.11$2395.11400$2395.536435
1642793100$2395.03$2395.03$2395.03$2395.03100$2395.533232
1642793160$2382.091$2382.091$2382.09$2382.09200$2395.502471
1642793220$2384.725$2389.41$2378.87$2389.41799$2395.418815
1642793280$2387.50$2388.70$2387.50$2388.70200$2395.402926
1642793340$2385.79$2386.1646$2383.63$2386.1646300$2395.371444
1642793400$2384.37$2384.37$2384.19$2384.19500$2395.312505
1642793460$2380.38$2380.38$2380.38$2380.38100$2395.306515
1642793520$2380.36$2382.43$2380.36$2382.43304$2395.263793
1642793580$2382.00$2382.00$2382.00$2382.00300$2395.22693
1642793700$2379.17$2379.29$2376.066$2379.29300$2395.178352
1642793760$2380.19$2382.07$2380.13$2381.88760$2395.054558
1642793820$2383.37$2385.07$2381.7001$2381.7001900$2394.971801
1642794000$2386.26$2387.145$2385.00$2385.00500$2394.935297
1642794120$2380.091$2380.97$2379.10$2379.91700$2394.838235
1642794240$2379.92$2379.92$2379.92$2379.92100$2394.80481
1642794360$2380.10$2380.25$2380.10$2380.25200$2394.783434
1642794600$2376.67$2376.68$2375.065$2375.065371$2394.731066
1642794660$2377.57$2377.57$2374.68$2374.68200$2394.672977
1642794720$2371.61$2371.61$2371.61$2371.61100$2394.670465
1642794780$2372.06$2372.21$2372.06$2372.21210$2394.632557
1642794900$2373.56$2375.00$2373.56$2375.00200$2394.581321
1642794960$2369.715$2369.715$2369.715$2369.715100$2394.566119
1642795080$2371.32$2371.32$2370.99$2370.99300$2394.481174
1642795140$2369.14$2372.9199$2367.6701$2370.465800$2394.322561
1642795260$2365.861$2365.861$2365.861$2365.861100$2394.278235
1642795320$2366.67$2366.67$2365.63$2365.63427$2394.170764
1642795380$2363.05$2363.05$2363.05$2363.05200$2394.041301
1642795440$2363.29$2363.39$2361.04$2361.04300$2394.034503
1642795500$2361.49$2361.49$2360.27$2360.27300$2393.930701
1642795560$2361.725$2361.725$2358.60$2358.68900$2393.681747
1642795620$2355.395$2357.77$2354.095$2354.901,300$2393.22832
1642795680$2357.29$2357.29$2350.79$2350.791,000$2392.895422
1642795740$2354.00$2355.30$2354.00$2355.05300$2392.758383
1642795800$2354.18$2354.18$2352.34$2352.34200$2392.699609
1642795860$2352.22$2352.22$2350.00$2350.001,379$2392.214772
1642795980$2352.16$2352.16$2350.74$2350.74300$2392.088049
1642796040$2350.49$2350.54$2350.23$2350.291,000$2391.760729
1642796100$2349.98$2350.00$2346.06$2350.00723$2391.4814
1642796160$2351.615$2354.40$2351.615$2353.32700$2391.270024
1642796220$2354.00$2354.00$2354.00$2354.00200$2391.2144
1642796280$2351.26$2354.27$2351.26$2354.27200$2391.119588
1642796340$2353.165$2353.165$2349.27$2350.91700$2390.912731
1642796400$2347.86$2349.02$2344.44$2346.43900$2390.485582
1642796460$2347.25$2347.25$2347.25$2347.25100$2390.542988
1642796520$2347.29$2347.41$2346.35$2346.35600$2390.334322
1642796580$2347.16$2350.745$2347.16$2350.745600$2390.147757
1642796700$2348.89$2349.699$2347.45$2347.45631$2389.9363
1642796760$2348.86$2348.86$2348.86$2348.86100$2389.82755
1642796820$2351.13$2351.13$2346.78$2348.035800$2389.630415
1642796880$2345.78$2345.78$2345.32$2345.32300$2389.530492
1642796940$2344.52$2347.97$2344.52$2347.04600$2389.323385
1642797000$2347.75$2351.935$2347.75$2351.9351,500$2388.845095
1642797060$2350.00$2351.00$2350.00$2350.281,016$2388.534797
1642797120$2354.02$2354.02$2351.815$2351.815400$2388.423728
1642797180$2351.80$2352.955$2344.73$2347.971,263$2388.029033
1642797240$2348.76$2351.83$2346.76$2346.793,100$2387.118996
1642797300$2347.54$2350.16$2342.52$2347.414,850$2385.667284
1642797360$2343.835$2349.24$2343.835$2344.092,100$2385.089434
1642797420$2344.17$2352.33$2344.17$2348.281,600$2384.673655
1642797480$2348.78$2351.04$2344.53$2346.503,913$2383.558009
1642797540$2347.88$2354.27$2345.7201$2350.6751,786$2383.149357
1642797600$2350.35$2352.879$2347.23$2347.233,858$2382.293375
1642797660$2344.94$2347.61$2342.1132$2347.611,100$2382.042574
1642797720$2347.765$2349.495$2344.67$2348.0012,020$2381.606718
1642797780$2351.395$2355.265$2349.92$2351.04992,287$2381.171975
1642797840$2350.08$2352.12$2347.55$2349.1652,796$2380.600068
1642797900$2347.01$2350.7421$2342.2201$2342.22011,100$2380.369512
1642797960$2346.047$2352.1799$2343.0701$2349.001,104$2380.116856
1642798020$2347.16$2348.62$2346.32$2347.495800$2379.979223
1642798080$2347.56$2350.09$2347.56$2348.481,527$2379.679497
1642798140$2350.35$2350.35$2347.43$2348.55700$2379.545979
1642798200$2346.31$2350.92$2345.30$2347.491,200$2379.286253
1642798260$2347.9599$2353.4099$2345.76$2349.503,104$2378.749279
1642798320$2348.56$2348.56$2344.31$2344.31837$2378.592674
1642798380$2344.765$2347.5399$2342.8801$2347.212,000$2378.203605
1642798440$2347.3599$2347.3599$2341.33$2344.082,250$2377.749054
1642798500$2342.59$2342.59$2341.12$2342.21500$2377.64958
1642798560$2340.371$2345.70$2340.37$2344.231,800$2377.279302
1642798620$2345.02$2349.70$2342.6701$2349.702,222$2376.904478
1642798680$2349.84$2350.00$2347.22$2347.782,236$2376.556375
1642798740$2346.63$2347.39$2339.31$2345.859,983$2374.883908
1642798800$2345.86$2345.86$2345.86$2345.8668,202$2366.105996
1642798920$2345.86$2345.86$2345.86$2345.86400$2366.082207
1642798980$2345.86$2345.86$2345.86$2345.86681$2366.054121
1642799700$2351.08$2351.08$2351.08$2351.08100$2367.208021
1642799940$2345.01$2345.01$2344.86$2344.86227$2367.221042
1642800120$2346.00$2347.00$2346.00$2347.00250$2367.210243
1642800840$2345.90$2345.90$2345.90$2345.90300$2367.208879
1642801020$2346.00$2350.00$2346.00$2350.00700$2367.185581
1642801080$2350.01$2350.01$2350.00$2350.00600$2367.164778
1642803180$2350.00$2350.00$2350.00$2350.00300$2367.208401
1642803480$2350.00$2350.00$2350.00$2350.00100$2367.197561
1642803660$2350.00$2350.00$2350.00$2350.00100$2367.21807
1642804200$2343.11$2343.11$2343.11$2343.11100$2367.205408
1642806120$2342.00$2342.00$2342.00$2342.00165$2367.210747