BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643380200$2359.72$2361.305$2359.72$2361.3053,599$2360.100193
1643380320$2368.99$2375.82$2368.99$2375.82433$2361.355207
1643380440$2366.92$2370.05$2358.46$2370.05500$2361.247171
1643380500$2356.49$2363.94$2355.02$2355.02400$2361.063799
1643380560$2363.205$2367.60$2363.205$2367.60200$2361.387227
1643380620$2372.00$2372.10$2372.00$2372.10200$2361.698993
1643380680$2374.00$2374.00$2374.00$2374.00100$2362.786317
1643380740$2377.555$2379.445$2377.555$2379.445600$2363.821698
1643380800$2379.49$2379.50$2376.715$2379.441,300$2366.559495
1643380920$2383.06$2383.11$2381.54$2383.11765$2367.902639
1643381100$2384.285$2384.87$2384.285$2384.87200$2368.46725
1643381160$2386.78$2386.78$2364.65$2364.65600$2368.902171
1643381220$2358.22$2360.81$2358.22$2360.81300$2368.597768
1643381280$2360.30$2364.22$2360.30$2364.22300$2368.397404
1643381340$2365.65$2365.65$2365.65$2365.65100$2368.399299
1643381460$2371.3186$2371.3186$2371.3186$2371.3186290$2368.67245
1643381700$2371.31$2372.51$2371.31$2372.51300$2368.587921
1643381760$2369.07$2371.46$2365.402$2370.97448$2368.604428
1643381940$2367.34$2367.34$2367.34$2367.34100$2368.598096
1643382060$2374.60$2374.60$2374.60$2374.60200$2368.688357
1643382120$2365.18$2365.18$2359.47$2364.32300$2368.526607
1643382180$2360.38$2360.38$2358.78$2360.38800$2367.969787
1643382240$2363.43$2363.43$2363.43$2363.43100$2367.928531
1643382360$2363.75$2363.75$2363.75$2363.75100$2367.889043
1643382420$2362.40$2362.40$2362.40$2362.40100$2367.847788
1643382480$2363.135$2370.00$2363.135$2369.143,200$2367.520025
1643382540$2367.135$2367.135$2365.80$2365.80200$2367.507358
1643382600$2369.355$2369.355$2366.66$2367.891,000$2367.535716
1643382660$2372.37$2372.37$2368.185$2368.185300$2367.647817
1643382720$2372.59$2372.59$2369.42$2369.42200$2367.609217
1643382840$2362.845$2362.845$2362.845$2362.845100$2367.594966
1643382900$2361.75$2361.75$2361.75$2361.75100$2367.550755
1643382960$2349.55$2349.55$2349.55$2349.55100$2367.458854
1643383020$2363.60$2363.60$2363.60$2363.60100$2367.431713
1643383260$2356.69$2356.69$2356.69$2356.69100$2367.331368
1643383440$2353.73$2353.73$2353.73$2353.73100$2367.07108
1643383560$2352.76$2352.76$2351.96$2352.15400$2366.938573
1643383680$2348.41$2348.41$2348.14$2348.14200$2366.62711
1643383740$2343.17$2346.93$2343.17$2346.93200$2366.488717
1643383920$2351.53$2351.53$2351.53$2351.53167$2366.290107
1643383980$2341.26$2341.26$2341.26$2341.26100$2365.959492
1643384040$2345.725$2345.725$2345.725$2345.725100$2366.151274
1643384160$2350.32$2354.58$2350.32$2352.42300$2365.867917
1643384340$2354.00$2356.45$2353.86$2356.45600$2365.568582
1643384640$2342.32$2342.54$2342.32$2342.54400$2365.140169
1643384700$2341.63$2341.63$2341.63$2341.63100$2364.906613
1643384820$2345.67$2346.41$2345.67$2346.41200$2364.841562
1643384880$2347.27$2347.27$2344.52$2344.52200$2364.613515
1643384940$2343.235$2353.32$2343.235$2352.67600$2364.156204
1643385000$2352.51$2352.51$2352.51$2352.51100$2364.172364
1643385060$2354.6181$2354.6181$2354.6181$2354.6181197$2364.060145
1643385120$2354.55$2354.56$2354.55$2354.56200$2363.999309
1643385180$2356.036$2356.15$2354.51$2354.51429$2363.796882
1643385240$2354.07$2358.42$2354.02$2358.421,068$2363.454906
1643385300$2355.05$2355.05$2354.70$2354.70300$2363.343858
1643385420$2355.855$2359.46$2355.85$2359.46400$2363.208868
1643385480$2361.09$2362.80$2361.09$2362.80515$2363.194958
1643385540$2364.1299$2364.46$2364.12$2364.46300$2363.233485
1643385600$2364.585$2364.585$2364.585$2364.585100$2363.216137
1643385660$2361.94$2361.94$2361.94$2361.94100$2363.205756
1643385840$2360.01$2360.925$2359.26$2359.26300$2363.173373
1643385960$2363.71$2364.70$2363.70$2363.70500$2363.193185
1643386020$2362.68$2365.73$2362.68$2365.71400$2363.219788
1643386260$2376.88$2376.88$2376.88$2376.88100$2363.297733
1643386380$2371.35$2371.35$2371.065$2371.065200$2363.332038
1643386500$2379.00$2379.00$2379.00$2379.00100$2363.39427
1643386560$2378.18$2378.18$2378.18$2378.18100$2363.466603
1643386800$2388.69$2388.78$2385.59$2386.85600$2364.004973
1643386860$2387.325$2387.325$2383.1375$2384.815600$2364.411305
1643386980$2383.95$2386.735$2383.95$2386.551,200$2365.271236
1643387100$2387.525$2387.525$2386.80$2386.80300$2365.497589
1643387160$2384.47$2384.87$2383.815$2384.87400$2365.78586
1643387220$2383.91$2383.91$2383.48$2383.48200$2365.911672
1643387460$2381.52$2381.52$2379.86$2379.86200$2365.989094
1643387520$2383.44$2383.44$2383.44$2383.44100$2366.020945
1643387640$2382.71$2382.71$2382.71$2382.71100$2366.099367
1643387700$2382.975$2382.975$2382.975$2382.975100$2366.349084
1643387760$2392.09$2392.10$2391.03$2391.03700$2366.703307
1643387940$2388.17$2388.17$2386.40$2386.40300$2366.911915
1643388120$2385.905$2385.905$2385.905$2385.905100$2366.962704
1643388300$2387.08$2387.08$2386.66$2386.66300$2367.163303
1643388420$2385.915$2385.915$2385.915$2385.915100$2367.206873
1643388720$2390.79$2390.79$2390.79$2390.79100$2367.562627
1643388900$2394.32$2394.32$2394.32$2394.32100$2367.58909
1643389200$2401.55$2401.55$2400.12$2400.12300$2367.732338
1643389320$2397.705$2397.705$2396.94$2396.94300$2367.97316
1643389440$2397.105$2397.105$2397.105$2397.105100$2368.036811
1643389500$2398.79$2398.79$2397.315$2398.79900$2368.874958
1643389560$2401.70$2401.70$2401.70$2401.70100$2368.952164
1643389620$2399.47$2399.47$2397.73$2399.145500$2369.376651
1643389680$2395.13$2395.13$2395.13$2395.13375$2369.647325
1643389740$2398.77$2398.77$2398.77$2398.77350$2369.957576
1643389800$2399.93$2399.93$2399.93$2399.93100$2370.021534
1643389860$2401.55$2401.55$2401.12$2401.12261$2370.250741
1643389920$2401.67$2401.67$2401.67$2401.67100$2370.473384
1643389980$2396.82$2396.82$2396.80$2396.81300$2370.584203
1643390280$2396.00$2396.00$2396.00$2396.00100$2370.634842
1643390340$2399.87$2399.87$2399.87$2399.87100$2370.737707
1643390400$2397.40$2397.64$2397.40$2397.64200$2370.898116
1643390460$2390.79$2393.82$2390.305$2390.305650$2371.32322
1643390520$2390.77$2390.77$2390.77$2390.77100$2371.287864
1643390820$2389.61$2392.11$2389.61$2392.11200$2371.479323
1643390940$2388.67$2388.67$2387.33$2387.33200$2371.509342
1643391000$2390.00$2390.71$2386.335$2386.335400$2371.66688
1643391420$2390.41$2390.55$2388.9725$2388.9725300$2371.811253
1643391540$2389.03$2389.03$2382.68$2382.68400$2371.942034
1643391600$2382.14$2383.42$2382.14$2383.42300$2372.034527
1643391960$2383.45$2383.45$2380.11$2383.225300$2372.115683
1643392020$2383.56$2383.56$2377.88$2377.88308$2372.17325
1643392080$2379.14$2379.14$2378.55$2378.55300$2372.234083
1643392140$2380.11$2380.33$2380.11$2380.33200$2372.282807
1643392200$2380.665$2380.665$2377.06$2377.06550$2372.339715
1643392320$2379.66$2379.66$2379.66$2379.66100$2372.357483
1643392380$2376.69$2376.69$2376.69$2376.69100$2372.375458
1643392440$2381.73$2381.73$2381.73$2381.73150$2372.402541
1643392620$2374.295$2374.365$2374.295$2374.365200$2372.422295
1643392680$2379.085$2380.42$2376.6825$2380.421,500$2372.656064
1643392740$2378.15$2378.15$2377.565$2377.565200$2372.660692
1643392800$2377.86$2377.86$2377.86$2377.86100$2372.67297
1643392920$2380.9889$2381.93$2376.5011$2381.931,171$2372.863885
1643393040$2383.66$2383.66$2380.98$2382.3751,712$2373.227935
1643393220$2380.44$2383.76$2380.44$2383.76500$2373.34496
1643393460$2394.23$2394.23$2387.27$2387.27433$2373.512844
1643393520$2387.94$2387.94$2387.58$2387.58400$2373.615378
1643393580$2386.665$2386.665$2386.665$2386.665100$2373.632801
1643393700$2389.14$2389.14$2386.66$2387.705400$2373.759463
1643393940$2389.00$2390.35$2387.70$2389.70700$2374.003823
1643394000$2384.62$2384.62$2384.62$2384.62100$2374.006161
1643394060$2384.26$2384.26$2384.26$2384.26100$2374.025946
1643394120$2382.55$2382.66$2380.60$2380.60535$2374.111306
1643394180$2381.33$2381.33$2381.32$2381.32200$2374.149904
1643394300$2382.73$2382.73$2382.73$2382.73100$2374.159308
1643394420$2377.79$2377.79$2377.79$2377.79100$2374.161829
1643394540$2373.46$2383.385$2373.46$2383.385700$2374.222187
1643394600$2388.04$2388.69$2388.04$2388.69200$2374.286461
1643394660$2387.54$2387.54$2387.54$2387.54100$2374.301307
1643394900$2391.965$2391.965$2391.965$2391.965100$2374.364838
1643394960$2390.00$2390.00$2388.12$2388.13400$2374.465064
1643395020$2387.71$2388.13$2387.71$2388.13300$2374.562344
1643395440$2384.22$2387.24$2384.22$2384.37500$2374.645297
1643395560$2386.04$2387.25$2384.9775$2387.25902$2374.850793
1643395680$2386.325$2386.325$2386.325$2386.325100$2374.902123
1643395740$2387.32$2387.32$2387.32$2387.32156$2374.936238
1643395860$2384.25$2385.19$2384.16$2384.16300$2374.961794
1643395920$2385.31$2385.31$2385.31$2385.31100$2374.973089
1643395980$2388.35$2388.35$2388.35$2388.35100$2375.002911
1643396160$2388.58$2388.58$2384.75$2384.75300$2375.058398
1643396220$2387.83$2387.83$2387.83$2387.83100$2375.080783
1643396280$2386.035$2386.035$2386.035$2386.035100$2375.113239
1643396400$2386.56$2390.19$2386.56$2390.19209$2375.28792
1643396460$2388.50$2388.95$2388.465$2388.95600$2375.304604
1643396640$2383.115$2383.115$2383.115$2383.115100$2375.315429
1643396700$2382.81$2382.81$2382.81$2382.81100$2375.331072
1643396760$2380.20$2380.20$2380.20$2380.20100$2375.359651
1643396820$2378.28$2378.28$2377.27$2377.27200$2375.355282
1643396880$2371.78$2374.46$2371.78$2374.46273$2375.336921
1643396940$2374.82$2375.00$2374.58$2374.58300$2375.334248
1643397000$2375.265$2375.265$2374.66$2374.66300$2375.331723
1643397240$2371.00$2371.00$2369.80$2369.80400$2375.298367
1643397300$2367.71$2369.00$2367.70$2369.00300$2375.259627
1643397360$2364.36$2366.48$2364.34$2366.48300$2375.207166
1643397420$2367.03$2367.03$2367.03$2367.03100$2375.17058
1643397480$2366.24$2366.24$2366.24$2366.24100$2375.170533
1643397540$2365.08$2365.08$2365.08$2365.08100$2375.159635
1643397600$2364.55$2364.55$2363.67$2363.67200$2375.09789
1643397660$2362.96$2362.96$2360.16$2360.16400$2375.024939
1643397720$2361.92$2362.03$2359.02$2361.951,000$2374.796921
1643397780$2359.845$2359.845$2358.175$2359.775726$2374.596007
1643397840$2361.03$2362.415$2360.08$2360.08800$2374.42202
1643397900$2356.96$2356.96$2356.96$2356.96100$2374.398908
1643398020$2358.24$2358.46$2358.24$2358.46200$2374.346282
1643398080$2354.51$2354.51$2354.51$2354.51200$2374.280801
1643398140$2354.94$2354.94$2354.94$2354.94100$2374.248675
1643398200$2355.295$2356.673$2352.22$2354.12600$2374.063176
1643398260$2357.16$2358.09$2357.01$2357.02500$2373.927889
1643398440$2361.395$2362.56$2361.395$2362.56200$2373.881798
1643398560$2364.58$2364.58$2364.58$2364.58110$2373.873091
1643398620$2357.96$2357.96$2357.96$2357.96200$2373.809884
1643398680$2361.10$2363.05$2361.10$2363.05207$2373.776215
1643398800$2359.93$2367.20$2359.93$2367.20400$2373.713305
1643398920$2367.95$2367.96$2367.95$2367.96200$2373.695749
1643398980$2371.97$2371.97$2371.97$2371.97100$2373.694571
1643399100$2375.94$2375.94$2375.94$2375.94100$2373.699813
1643399160$2372.15$2372.79$2372.15$2372.78400$2373.68843
1643399280$2374.94$2374.94$2372.40$2373.575330$2373.698352
1643399340$2378.10$2380.00$2378.10$2378.55520$2373.734601
1643399460$2376.30$2376.30$2376.07$2376.07200$2373.742274
1643399520$2376.85$2376.85$2376.85$2376.85100$2373.74951
1643399700$2378.14$2379.03$2378.14$2379.03200$2373.764454
1643399820$2381.055$2381.055$2381.055$2381.055100$2373.784422
1643399880$2381.57$2383.17$2381.57$2383.17200$2373.824234
1643400000$2386.68$2387.24$2386.68$2387.24400$2373.878751
1643400180$2384.60$2385.49$2384.60$2385.49200$2373.914355
1643400240$2387.98$2387.98$2387.98$2387.98100$2373.935169
1643400300$2389.72$2389.72$2384.31$2384.55300$2373.989141
1643400420$2385.13$2385.13$2385.13$2385.13100$2374.005651
1643400480$2387.52$2390.00$2387.52$2388.59700$2374.155724
1643400540$2385.25$2385.25$2385.25$2385.25100$2374.172089
1643400600$2386.565$2386.81$2386.565$2386.80300$2374.231158
1643400660$2381.77$2381.77$2380.83$2381.08400$2374.270191
1643400840$2377.34$2377.34$2377.34$2377.34100$2374.273496
1643400900$2384.53$2384.53$2384.53$2384.53100$2374.306418
1643400960$2385.33$2385.33$2385.33$2385.33100$2374.319183
1643401200$2382.01$2382.20$2382.01$2382.20300$2374.342369
1643401260$2387.76$2388.40$2387.76$2388.40212$2374.417499
1643401560$2387.465$2387.465$2387.465$2387.465100$2374.406936
1643401620$2386.61$2388.64$2386.60$2388.64300$2374.460246
1643401680$2386.16$2386.16$2385.88$2385.88200$2374.487811
1643401740$2386.25$2388.31$2386.25$2388.23400$2374.561451
1643401800$2385.36$2385.36$2385.36$2385.36100$2374.582236
1643401860$2383.88$2383.88$2383.88$2383.88100$2374.601028
1643401920$2384.28$2388.34$2384.28$2388.34700$2374.714174
1643401980$2389.78$2389.78$2388.60$2388.60200$2374.754161
1643402040$2394.60$2394.60$2394.60$2394.60100$2374.790885
1643402160$2392.68$2392.68$2392.68$2392.68100$2374.833686
1643402220$2393.20$2393.20$2393.20$2393.20100$2375.015652
1643402280$2392.22$2392.22$2392.195$2392.195200$2374.903703
1643402460$2395.12$2395.12$2395.12$2395.12100$2374.924929
1643402520$2395.99$2396.825$2394.52$2396.825307$2375.017265
1643402580$2394.82$2398.49$2394.82$2398.49200$2375.071128
1643402640$2399.75$2399.77$2399.75$2399.77200$2375.1169
1643402700$2402.23$2404.99$2397.47$2404.991,391$2375.623017
1643402760$2401.245$2401.245$2401.245$2401.245100$2375.685943
1643402820$2399.48$2400.26$2399.48$2400.26200$2375.822936
1643402880$2403.56$2403.56$2403.56$2403.56100$2375.754755
1643402940$2404.88$2407.5974$2404.20$2404.201,435$2376.309523
1643403000$2407.68$2407.77$2407.68$2407.77400$2376.643966
1643403060$2410.4506$2410.49$2401.93$2404.552,315$2377.490602
1643403120$2404.52$2404.52$2403.695$2403.695400$2377.479901
1643403180$2401.85$2401.85$2401.85$2401.85100$2377.527592
1643403240$2403.12$2408.58$2401.975$2405.357,342$2379.830118
1643403300$2405.45$2408.00$2402.32$2405.93995,986$2381.43335
1643403360$2404.78$2411.56$2404.78$2411.561,929$2381.962464
1643403420$2414.85$2414.85$2410.895$2412.16400$2382.091926
1643403480$2409.16$2411.05$2407.46$2410.481,645$2382.572109
1643403540$2413.00$2413.14$2408.94$2409.743,372$2383.537393
1643403600$2412.94$2412.94$2412.94$2412.9428,057$2390.009944
1643403720$2412.94$2412.94$2412.94$2412.947,146$2390.598823
1643403900$2412.939$2412.939$2412.939$2412.9392,276$2390.779954
1643404680$2412.94$2412.94$2412.94$2412.941,261$2390.050274
1643406480$2412.94$2412.94$2412.94$2412.94503$2389.991796