BKNG Historical Intraday Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643659020$2465.48$2465.48$2465.48$2465.48600$2441.104206
1643659080$2463.68$2463.68$2463.01$2463.19600$2441.287654
1643662140$2459.125$2462.54$2459.125$2462.542,276$2443.250121
1643662200$2461.05$2463.04$2459.09$2461.174,533$2443.921274
1643661360$2458.8675$2463.14$2458.8675$2463.14219$2441.985969
1643661900$2458.78$2461.235$2458.78$2461.235333$2442.655987
1643658360$2458.66$2460.84$2458.66$2460.84300$2435.881694
1643662080$2458.93$2460.00$2458.46$2458.46632$2442.877664
1643658600$2457.64$2457.64$2457.64$2457.64200$2436.876637
1643658540$2457.47$2462.92$2457.41$2460.611,700$2436.871903
1643657820$2457.68$2457.68$2457.36$2457.42300$2435.373169
1643659560$2457.52$2457.52$2457.12$2457.12883$2441.519728
1643659500$2457.12$2457.12$2457.12$2457.12200$2441.362809
1643660040$2457.09$2457.09$2457.09$2457.09100$2441.582749
1643661960$2458.18$2458.43$2457.09$2457.09900$2442.781569
1643659380$2456.37$2456.37$2456.37$2456.37100$2441.329972
1643652960$2456.16$2456.16$2456.16$2456.16363$2431.810611
1643665260$2456.13$2456.13$2456.13$2456.131,160$2448.533658
1643662800$2456.13$2456.13$2456.13$2456.1345,894$2448.476919
1643665140$2456.13$2456.13$2456.13$2456.132,738$2448.509431
1643663160$2456.13$2456.13$2456.13$2456.13216$2448.617768
1643663100$2456.13$2456.13$2456.13$2456.13511$2448.612236
1643662980$2456.13$2456.13$2456.13$2456.13362$2448.494358
1643662920$2456.13$2456.13$2456.13$2456.13311$2448.484493
1643663040$2456.13$2456.13$2456.129$2456.134,427$2448.596711
1643656380$2455.94$2455.94$2455.94$2455.94100$2434.773057
1643662260$2459.09$2459.44$2455.71$2457.835500$2443.989996
1643661300$2456.565$2458.71$2455.56$2455.56300$2441.938722
1643657100$2455.45$2455.45$2455.45$2455.45200$2435.249779
1643662380$2457.96$2461.245$2455.44$2455.442,116$2444.334318
1643661780$2455.34$2455.34$2455.34$2455.34100$2442.483581
1643657400$2455.20$2455.20$2455.20$2455.20100$2435.281624
1643657880$2457.43$2457.43$2455.00$2455.00826$2435.608194
1643658420$2455.00$2455.00$2455.00$2455.00280$2435.972051
1643658660$2455.00$2455.00$2455.00$2455.00648$2437.022177
1643658960$2454.91$2470.00$2454.91$2470.0012,451$2440.932938
1643655000$2454.95$2455.97$2454.90$2455.86802$2433.784683
1643659620$2454.86$2455.07$2454.86$2455.07374$2441.577788
1643658300$2454.81$2455.69$2454.81$2455.69332$2435.820283
1643658480$2457.469$2457.469$2454.7441$2454.74411,211$2436.296769
1643654940$2454.15$2454.15$2454.15$2454.15100$2433.526727
1643661840$2454.07$2456.79$2454.07$2456.791,000$2442.600419
1643662440$2457.74$2457.74$2453.95$2455.572,100$2444.553832
1643653440$2453.9234$2453.9234$2453.9234$2453.9234228$2432.285678
1643661600$2453.67$2453.67$2453.67$2453.67100$2442.401624
1643657280$2453.62$2457.74$2453.62$2457.74200$2435.302963
1643659200$2453.60$2453.60$2453.48$2453.48300$2441.302608
1643662320$2455.76$2456.66$2453.23$2456.005900$2444.088903
1643657040$2453.14$2455.08$2453.14$2455.08599$2435.151805
1643654880$2454.25$2456.47$2453.00$2456.47400$2433.5097
1643662680$2454.60$2455.79$2452.98$2452.982,866$2445.353214
1643655120$2453.77$2454.04$2452.97$2453.81400$2433.906641
1643662620$2452.815$2456.199$2452.815$2455.0952,426$2445.152102
1643661480$2455.17$2456.52$2452.74$2455.391,200$2442.389826
1643656980$2452.38$2452.38$2452.38$2452.38100$2434.980555
1643662740$2453.45$2457.05$2452.36$2456.098,085$2445.917748
1643659260$2453.27$2453.27$2452.21$2452.21210$2441.301026
1643661660$2456.07$2456.07$2452.05$2452.09500$2442.463112
1643655660$2452.01$2452.01$2452.01$2452.01100$2434.424256
1643656620$2452.00$2454.00$2452.00$2454.00400$2434.835971
1643657940$2452.02$2452.02$2452.00$2452.00400$2435.697861
1643661420$2457.56$2457.56$2451.75$2451.752,418$2442.24393
1643656860$2452.00$2452.00$2451.73$2451.93500$2434.983413
1643655180$2451.69$2451.69$2451.69$2451.69100$2433.932192
1643659320$2451.535$2451.535$2451.535$2451.535100$2441.311957
1643653320$2451.36$2451.36$2451.36$2451.36100$2432.170175
1643655600$2451.39$2451.39$2451.29$2451.29200$2434.391125
1643662500$2456.23$2457.45$2450.55$2451.732,030$2444.713393
1643645160$2450.50$2450.91$2450.33$2450.651,000$2425.03054
1643661120$2450.12$2452.04$2450.12$2451.281,400$2441.838391
1643661180$2450.62$2455.71$2450.11$2455.71600$2441.894235
1643653140$2450.81$2451.45$2450.02$2450.02435$2432.085556
1643645100$2450.00$2450.00$2450.00$2450.00100$2424.399711
1643655420$2451.31$2451.33$2450.00$2450.01710$2434.119313
1643651880$2450.00$2450.00$2450.00$2450.00100$2430.518673
1643653020$2450.00$2450.29$2450.00$2450.29300$2431.850768
1643658840$2450.00$2450.41$2450.00$2450.41404$2437.255852
1643651760$2450.00$2450.00$2450.00$2450.00129$2430.470316
1643660580$2450.04$2450.04$2449.99$2449.99200$2441.642795
1643652720$2450.00$2450.00$2449.99$2449.99200$2431.291789
1643651520$2449.95$2450.00$2449.95$2450.00200$2430.147147
1643662560$2452.44$2456.09$2449.92$2456.093,558$2444.964821
1643651940$2449.89$2449.89$2449.84$2449.84200$2430.5825
1643655900$2449.60$2451.99$2449.60$2451.99200$2434.728354
1643654220$2449.395$2449.395$2449.395$2449.395110$2432.759878
1643654460$2449.38$2450.90$2449.38$2450.41500$2433.087845
1643645280$2449.99$2449.99$2449.29$2449.29200$2425.155344
1643660640$2453.075$2453.81$2449.29$2449.29300$2441.678055
1643654400$2449.25$2449.25$2449.25$2449.25100$2432.959812
1643654340$2449.95$2450.26$2449.25$2450.26650$2432.928606
1643654820$2449.25$2454.49$2449.25$2454.49700$2433.358326
1643653260$2449.21$2449.83$2449.21$2449.83200$2432.109776
1643652420$2449.77$2449.91$2449.21$2449.77700$2431.111169
1643649720$2449.27$2449.27$2449.19$2449.19400$2428.659922
1643652060$2449.08$2449.08$2449.08$2449.08100$2430.628636
1643652120$2449.08$2449.08$2449.08$2449.08100$2430.670025
1643655720$2450.38$2454.16$2449.05$2454.16823$2434.600907
1643653380$2450.20$2450.20$2449.05$2449.05200$2432.205092
1643654700$2448.97$2448.97$2448.97$2448.97100$2433.140884
1643655540$2450.00$2451.10$2448.95$2448.95933$2434.325891
1643658780$2452.35$2452.35$2448.89$2448.89700$2437.150743
1643651220$2448.805$2448.805$2448.805$2448.805100$2429.966791
1643653080$2450.875$2450.875$2448.55$2448.55200$2431.91573
1643652840$2450.00$2450.46$2448.40$2448.401,000$2431.608877
1643652600$2448.31$2449.41$2448.31$2449.41400$2431.240023
1643654640$2448.03$2448.03$2448.03$2448.03100$2433.113885
1643655780$2448.00$2448.00$2448.00$2448.00300$2434.656668
1643654760$2447.90$2447.90$2447.90$2447.90100$2433.16231
1643644800$2447.815$2447.815$2447.815$2447.815100$2423.618038
1643660700$2447.35$2447.35$2447.35$2447.35100$2441.680875
1643660820$2447.35$2447.35$2447.35$2447.35100$2441.687395
1643653800$2447.25$2447.25$2447.25$2447.25100$2432.573527
1643650740$2447.1375$2447.1375$2447.1375$2447.1375100$2429.836513
1643651580$2451.00$2451.48$2447.06$2447.06800$2430.412472
1643648400$2447.05$2447.05$2447.05$2447.05100$2427.736761
1643650200$2447.00$2447.00$2447.00$2447.00100$2429.236555
1643653740$2447.50$2450.63$2446.95$2447.16800$2432.496711
1643645040$2447.35$2450.00$2446.885$2450.00900$2424.331293
1643650500$2446.81$2450.465$2446.81$2447.751,135$2429.801479
1643650800$2447.27$2447.27$2446.78$2446.80300$2429.940758
1643652000$2446.75$2446.75$2446.75$2446.75100$2430.629051
1643652240$2446.65$2446.65$2446.65$2446.65100$2430.692258
1643648460$2447.17$2447.17$2446.65$2446.65200$2427.803548
1643649840$2446.50$2446.50$2446.50$2446.50200$2428.89988
1643649780$2448.14$2448.14$2446.48$2446.785410$2428.804285
1643651460$2446.375$2446.375$2446.375$2446.375100$2430.054458
1643645520$2446.90$2446.90$2446.30$2446.425300$2425.767784
1643650260$2446.63$2446.87$2446.27$2446.27500$2429.378889
1643649660$2449.81$2449.81$2446.23$2446.23513$2428.516071
1643648520$2446.18$2446.18$2446.18$2446.18200$2427.863763
1643652360$2446.155$2449.74$2446.155$2449.74500$2430.869632
1643649480$2446.84$2446.92$2446.00$2446.92400$2428.327045
1643650140$2447.70$2447.71$2445.83$2446.255500$2429.162031
1643645580$2445.81$2446.37$2445.81$2446.37200$2425.915419
1643648340$2446.24$2446.24$2445.42$2445.42300$2427.720777
1643648220$2445.51$2445.51$2445.25$2445.25200$2427.477291
1643645640$2446.43$2446.43$2445.19$2445.19500$2426.116282
1643649900$2445.66$2445.66$2445.17$2445.17200$2428.942114
1643660100$2445.02$2445.02$2445.02$2445.02100$2441.588739
1643660160$2445.17$2449.485$2445.02$2446.52597$2441.623166
1643645340$2446.98$2446.98$2445.00$2445.00300$2425.330769
1643648640$2444.905$2444.905$2444.905$2444.905220$2427.916557
1643654160$2444.89$2444.89$2444.89$2444.89100$2432.723529
1643650320$2444.80$2444.80$2444.80$2444.80100$2429.398359
1643650020$2444.50$2444.50$2444.50$2444.50100$2428.973519
1643660880$2444.37$2444.38$2444.37$2444.375300$2441.699607
1643660400$2444.19$2444.19$2444.19$2444.19100$2441.617981
1643660460$2444.30$2444.59$2444.15$2444.59300$2441.6257
1643649120$2444.09$2444.09$2444.09$2444.09200$2428.003237
1643648160$2444.01$2444.48$2444.01$2444.11300$2427.422038
1643644440$2443.63$2443.635$2443.63$2443.635511$2422.505681
1643644740$2442.94$2442.98$2442.94$2442.98200$2423.503556
1643644860$2445.865$2445.865$2442.79$2442.79281$2423.667782
1643651400$2442.77$2442.82$2442.77$2442.82200$2430.038219
1643644500$2442.70$2442.70$2442.70$2442.70100$2422.617688
1643660220$2442.55$2442.55$2442.55$2442.55100$2441.622671
1643654040$2442.83$2442.83$2442.47$2442.47200$2432.69953
1643648280$2442.26$2442.26$2442.26$2442.26100$2427.546137
1643644620$2441.74$2443.13$2441.74$2443.12300$2423.333479
1643653860$2442.17$2442.17$2441.60$2441.60200$2432.566572
1643644380$2441.39$2441.39$2441.39$2441.39100$2422.187507
1643648880$2441.04$2441.04$2441.04$2441.04100$2427.935243
1643653920$2441.01$2445.99$2441.01$2445.97585$2432.699926
1643649420$2440.60$2446.51$2440.60$2446.51400$2428.138096
1643646480$2440.555$2440.555$2440.555$2440.555100$2426.475174
1643644560$2440.53$2444.485$2440.53$2441.581,100$2423.165167
1643645400$2442.16$2442.16$2440.37$2440.37300$2425.536577
1643660340$2440.32$2441.09$2440.32$2441.09600$2441.614326
1643645460$2440.235$2443.41$2440.235$2443.40400$2425.791897
1643648100$2439.88$2443.54$2439.88$2443.54200$2427.286507
1643646120$2439.55$2439.55$2439.55$2439.55100$2426.322904
1643647860$2439.37$2441.915$2439.37$2441.915400$2427.228801
1643660280$2439.24$2439.24$2439.24$2439.24100$2441.617033
1643646780$2439.08$2439.18$2439.08$2439.18200$2426.74819
1643645760$2444.50$2444.50$2438.97$2438.97407$2426.274983
1643642640$2438.59$2438.59$2438.59$2438.59100$2419.848877
1643646720$2438.46$2438.46$2438.46$2438.46100$2426.638384
1643642100$2440.40$2441.85$2438.425$2440.2275600$2418.654881
1643643360$2438.405$2438.405$2438.40$2438.40206$2420.354545
1643647020$2438.385$2438.385$2438.385$2438.385100$2426.724525
1643644320$2440.27$2440.90$2438.205$2438.95400$2422.175206
1643643900$2438.11$2439.56$2438.11$2438.775300$2421.495167
1643643840$2441.07$2441.07$2438.11$2438.11200$2421.284367
1643643780$2438.00$2438.15$2438.00$2438.15200$2421.220798
1643642160$2437.79$2438.98$2437.79$2438.98300$2418.733344
1643642460$2437.69$2438.80$2437.69$2438.80200$2419.780694
1643644200$2438.295$2439.43$2437.64$2439.43300$2421.854853
1643646300$2437.47$2437.47$2437.47$2437.47100$2426.417212
1643643480$2437.37$2438.78$2437.37$2438.78200$2420.558002
1643644260$2442.07$2442.07$2436.13$2436.13200$2421.921928
1643646420$2436.03$2436.03$2436.03$2436.03100$2426.446216
1643647200$2439.19$2439.19$2435.88$2435.88200$2426.794247
1643647260$2435.87$2435.87$2435.87$2435.87110$2426.828526
1643643600$2435.85$2438.64$2435.85$2438.64300$2420.713667
1643643540$2435.725$2435.725$2435.725$2435.725100$2420.556625
1643643300$2435.72$2435.72$2435.72$2435.72100$2420.258732
1643642400$2435.565$2435.565$2435.565$2435.565100$2419.744602
1643647080$2435.54$2435.54$2435.54$2435.54100$2426.746945
1643646600$2438.995$2438.995$2435.30$2435.30200$2426.608786
1643647440$2435.84$2437.41$2435.28$2435.28700$2426.980462
1643643420$2435.24$2435.24$2435.24$2435.24100$2420.449759
1643646240$2435.91$2435.93$2435.21$2435.21300$2426.412688
1643642280$2435.05$2439.895$2435.05$2439.895200$2419.456625
1643646540$2439.86$2440.47$2435.03$2435.03300$2426.565058
1643642220$2435.00$2440.00$2435.00$2435.01926$2419.342957
1643647740$2434.92$2434.92$2434.92$2434.92100$2427.114912
1643642040$2434.81$2440.125$2434.81$2440.1251,200$2417.979691
1643647500$2437.875$2437.875$2434.46$2435.355500$2427.073057
1643643720$2437.70$2437.70$2434.06$2434.06200$2421.051616
1643643660$2437.00$2437.24$2433.87$2433.87500$2420.954898
1643644140$2433.76$2436.09$2433.76$2436.09300$2421.672266
1643646180$2433.72$2433.72$2433.72$2433.72100$2426.323351
1643647680$2433.60$2433.60$2433.60$2433.60100$2427.098103
1643644080$2433.50$2433.50$2433.50$2433.50100$2421.577664
1643642340$2435.09$2435.09$2433.44$2434.96300$2419.629821
1643643000$2433.305$2433.305$2433.305$2433.305100$2420.182898
1643642940$2432.96$2432.96$2432.96$2432.96100$2420.157095
1643642880$2436.2359$2436.2359$2431.59$2431.59300$2419.983308
1643643960$2431.55$2431.55$2431.55$2431.55100$2421.481967
1643644020$2429.35$2429.35$2429.32$2429.32200$2421.505648
1643643180$2428.13$2430.60$2428.13$2430.60200$2420.24886
1643641740$2428.65$2428.65$2427.928$2427.928200$2405.734065
1643647620$2427.56$2427.56$2427.56$2427.56400$2427.094485
1643641980$2426.98$2440.93$2426.98$2436.54258,654$2417.126923
1643643060$2425.225$2425.225$2425.225$2425.225160$2420.10337
1643641800$2425.10$2425.10$2424.85$2425.00563$2406.553389
1643641860$2423.84$2423.84$2423.84$2423.84100$2406.543107
1643641260$2423.18$2423.18$2423.18$2423.18100$2402.849071
1643641680$2425.00$2425.00$2421.11$2421.79500$2405.433312
1643641920$2420.00$2420.00$2420.00$2420.00100$2406.781708
1643641380$2422.00$2422.00$2420.00$2421.375400$2403.898139
1643641560$2420.00$2420.00$2419.89$2419.89399$2404.909659
1643641320$2423.18$2423.18$2417.76$2422.93400$2403.48456
1643641140$2416.93$2417.40$2416.93$2417.40200$2402.505879
1643641200$2415.14$2420.54$2415.14$2420.54200$2402.67437
1643641500$2420.00$2420.00$2414.49$2417.40603$2404.615253
1643641080$2412.485$2412.485$2411.35$2412.435700$2402.587831
1643640900$2410.205$2411.03$2410.205$2411.03800$2400.954903
1643640840$2409.935$2409.935$2409.48$2409.69300$2400.168064
1643641020$2411.085$2411.085$2407.53$2410.00950$2401.611542
1643639400$2405.78$2405.78$2405.78$2405.783,297$2404.611043
1643640780$2405.08$2405.08$2405.08$2405.08200$2399.877076
1643639760$2401.895$2401.895$2401.895$2401.895100$2401.166931
1643640000$2401.42$2401.42$2400.00$2400.00300$2400.806103
1643640120$2403.16$2406.06$2400.00$2406.06577$2400.975999
1643640060$2400.00$2406.715$2399.82$2406.715661$2400.965564
1643640180$2399.55$2401.63$2397.90$2401.63400$2400.92693
1643640420$2396.98$2398.80$2396.98$2397.25400$2400.508179
1643640720$2395.91$2402.94$2395.91$2402.94500$2399.884963
1643639820$2400.00$2400.00$2395.49$2395.49310$2400.972189
1643640540$2395.10$2395.10$2395.10$2395.10100$2400.258114
1643640480$2395.00$2395.00$2395.00$2395.00299$2400.336432
1643640300$2395.00$2397.61$2395.00$2397.61400$2400.67254
1643640660$2395.62$2395.72$2395.00$2395.72823$2399.828869
1643639880$2398.34$2402.35$2392.60$2402.35500$2400.815963
1643639460$2391.93$2391.93$2391.20$2391.20300$2403.816554
1643639520$2388.835$2388.835$2388.835$2388.835100$2404.092133
1643639580$2377.83$2389.14$2373.125$2387.05600$2401.018292