BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 1, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643725800$2464.96$2464.96$2464.96$2464.964,890$2463.79431
1643725860$2448.495$2448.495$2435.58$2448.28500$2462.251758
1643725920$2459.98$2460.96$2450.00$2454.00500$2462.465463
1643725980$2463.08$2470.2426$2457.51$2468.042,210$2463.124013
1643726040$2466.65$2466.65$2462.245$2465.00700$2463.240441
1643726100$2465.00$2465.00$2464.02$2464.02300$2463.276956
1643726220$2455.29$2458.77$2450.35$2454.74800$2462.619547
1643726280$2457.96$2472.05$2457.96$2472.051,600$2463.075657
1643726400$2466.76$2466.76$2466.76$2466.76100$2463.079638
1643726460$2456.80$2462.16$2455.22$2462.001,283$2462.78022
1643726520$2464.125$2464.125$2464.125$2464.125100$2462.810738
1643726580$2456.13$2458.79$2453.09$2454.691,200$2462.195479
1643726640$2459.675$2459.675$2459.675$2459.675141$2462.194726
1643726700$2455.78$2460.87$2455.78$2460.87842$2462.067849
1643726760$2458.80$2465.00$2458.80$2462.93535$2462.089977
1643726820$2460.10$2465.17$2458.72$2464.81700$2462.055801
1643726880$2460.70$2460.70$2460.66$2460.66200$2462.022624
1643727000$2463.85$2475.70$2463.85$2475.001,600$2463.068563
1643727060$2470.26$2470.26$2470.26$2470.26100$2463.142378
1643727120$2467.50$2471.32$2467.50$2470.92300$2463.433391
1643727180$2476.65$2477.10$2475.00$2477.101,400$2464.048837
1643727240$2471.22$2471.22$2469.62$2469.62400$2464.229868
1643727300$2465.78$2465.78$2465.78$2465.78100$2464.180023
1643727360$2468.47$2470.165$2468.47$2470.165300$2464.251889
1643727420$2471.36$2471.86$2468.86$2469.14874$2464.496002
1643727480$2471.0706$2471.0706$2469.23$2469.23750$2464.701945
1643727600$2463.44$2463.44$2455.655$2458.53600$2464.51115
1643727660$2458.68$2458.68$2458.68$2458.68100$2464.464002
1643727780$2455.32$2461.49$2455.32$2455.66300$2464.40016
1643727900$2453.22$2455.03$2451.64$2454.41400$2464.053311
1643727960$2448.48$2451.40$2448.11$2451.40400$2463.981808
1643728020$2455.93$2455.93$2455.93$2455.93100$2463.779338
1643728080$2454.62$2454.62$2454.62$2454.62200$2463.823146
1643728140$2450.55$2450.55$2450.55$2450.55100$2463.815197
1643728200$2456.93$2461.94$2456.93$2461.94400$2463.750823
1643728440$2457.05$2458.07$2457.05$2458.07200$2463.693484
1643728560$2455.63$2455.63$2455.63$2455.63100$2463.666588
1643728620$2458.44$2458.49$2458.44$2458.49201$2463.614627
1643728680$2466.14$2466.14$2465.00$2465.00200$2463.643747
1643728800$2465.00$2466.91$2465.00$2466.91700$2463.688265
1643728860$2461.46$2463.72$2460.90$2463.72400$2463.660885
1643728920$2467.41$2467.41$2466.60$2466.60400$2463.711052
1643728980$2466.24$2466.24$2466.24$2466.24100$2463.719854
1643729040$2469.20$2469.20$2469.20$2469.20100$2463.752047
1643729100$2468.63$2468.63$2468.63$2468.63100$2463.758458
1643729280$2464.16$2464.17$2463.045$2463.045301$2463.759834
1643729340$2466.02$2467.815$2461.54$2461.54800$2463.791905
1643729400$2463.64$2463.64$2463.64$2463.64100$2463.80016
1643729460$2470.00$2470.00$2469.44$2469.44200$2463.851584
1643729580$2465.70$2465.70$2465.69$2465.69200$2463.855214
1643729640$2470.16$2470.47$2466.32$2466.32300$2463.90905
1643729700$2465.18$2468.13$2461.60$2461.601,100$2463.881439
1643729760$2462.22$2464.90$2462.22$2464.76500$2463.887389
1643729820$2465.90$2466.195$2463.12$2463.12300$2463.894902
1643729880$2463.13$2463.17$2461.75$2463.17300$2463.882235
1643729940$2466.645$2466.645$2462.82$2462.82600$2463.907861
1643730060$2461.15$2461.15$2461.15$2461.15200$2463.888458
1643730180$2456.63$2456.63$2453.44$2453.44200$2463.81498
1643730300$2450.89$2450.89$2450.89$2450.89100$2463.748756
1643730360$2450.78$2450.78$2450.78$2450.78100$2463.681201
1643730480$2448.25$2448.25$2448.25$2448.25100$2463.69315
1643730540$2450.57$2450.875$2450.57$2450.875200$2463.605185
1643730660$2456.82$2456.82$2452.455$2456.50380$2463.541827
1643730720$2453.21$2456.72$2453.21$2456.72214$2463.45707
1643730780$2454.8175$2454.8175$2454.8175$2454.8175100$2463.457961
1643730840$2461.49$2461.49$2458.32$2458.32200$2463.438883
1643731140$2453.31$2453.31$2453.31$2453.31100$2463.412396
1643731200$2459.00$2459.00$2459.00$2459.00100$2463.391046
1643731320$2461.80$2461.80$2457.15$2457.15300$2463.349891
1643731380$2455.32$2455.32$2453.40$2453.40600$2463.195073
1643731440$2451.10$2451.10$2451.10$2451.10100$2463.133302
1643731500$2448.65$2448.65$2445.395$2445.73700$2462.824967
1643731560$2449.79$2450.69$2448.37$2448.37305$2462.716805
1643731680$2453.33$2456.11$2453.33$2453.912,999$2462.126855
1643731800$2459.135$2459.135$2459.135$2459.135100$2462.125405
1643731860$2458.60$2458.60$2458.60$2458.60100$2462.119392
1643731920$2462.68$2463.18$2462.68$2463.18200$2462.125835
1643731980$2461.35$2462.74$2461.35$2462.74200$2462.132532
1643732100$2464.40$2464.40$2458.00$2458.00885$2462.102165
1643732340$2459.43$2459.43$2457.71$2457.71718$2462.075736
1643732400$2459.98$2459.98$2459.98$2459.98101$2462.068624
1643732580$2452.79$2452.79$2450.32$2450.32200$2462.00099
1643732700$2444.75$2448.00$2444.75$2448.002,804$2461.091982
1643732760$2451.21$2451.21$2448.15$2450.742,570$2460.547995
1643732880$2449.99$2449.99$2449.99$2449.99100$2460.532323
1643732940$2449.70$2449.70$2445.01$2445.01300$2460.448789
1643733180$2450.00$2450.00$2449.94$2449.94200$2460.400465
1643733240$2452.04$2458.43$2452.04$2458.432,976$2459.943823
1643733300$2456.085$2456.085$2456.085$2456.085100$2459.936715
1643733360$2451.50$2452.655$2451.50$2452.655200$2459.902755
1643733540$2456.39$2456.39$2454.66$2454.66221$2459.88719
1643733600$2457.655$2457.655$2457.655$2457.655100$2459.883043
1643733660$2462.32$2462.32$2462.32$2462.32100$2459.887369
1643733720$2455.64$2456.64$2455.64$2456.64500$2459.844392
1643733780$2453.09$2453.09$2453.09$2453.09100$2459.821975
1643733840$2457.23$2457.23$2457.23$2457.23100$2459.826387
1643734080$2457.96$2458.31$2457.95$2458.31701$2459.807018
1643734140$2456.26$2456.26$2456.26$2456.26100$2459.800333
1643734200$2452.59$2452.59$2452.59$2452.59100$2459.781319
1643734320$2456.24$2456.24$2456.24$2456.24100$2459.779003
1643734380$2454.46$2454.46$2454.46$2454.46100$2459.767488
1643734440$2454.03$2454.03$2453.04$2453.04300$2459.727429
1643734500$2457.24$2457.26$2456.96$2457.26300$2459.718875
1643734560$2460.86$2460.86$2460.86$2460.86100$2459.722541
1643734680$2467.20$2467.20$2467.20$2467.20100$2459.73675
1643734740$2465.01$2465.01$2460.34$2460.341,067$2459.801341
1643734800$2458.09$2458.09$2458.09$2458.09100$2459.794542
1643735040$2455.83$2455.83$2455.82$2455.82200$2459.78297
1643735160$2453.28$2455.93$2453.28$2455.93300$2459.755781
1643735400$2456.75$2456.75$2456.75$2456.75200$2459.745658
1643735460$2453.57$2453.57$2451.34$2451.34400$2459.699231
1643735520$2451.34$2451.34$2448.10$2448.10500$2459.594318
1643735580$2452.31$2452.31$2452.27$2452.27200$2459.584417
1643735640$2450.79$2454.73$2449.015$2454.73800$2459.454881
1643735820$2455.91$2455.91$2455.91$2455.91271$2459.441368
1643736060$2458.40$2458.44$2458.11$2458.11300$2459.435679
1643736120$2457.24$2457.24$2454.10$2454.10700$2459.387414
1643736180$2453.11$2456.44$2453.01$2456.44400$2459.355051
1643736300$2452.69$2454.28$2452.69$2453.18300$2459.322682
1643736360$2450.06$2450.06$2450.06$2450.06100$2459.299554
1643736660$2448.08$2448.63$2447.44$2448.63500$2459.213415
1643736780$2445.12$2446.68$2443.86$2446.68900$2459.003399
1643736960$2448.32$2448.32$2448.32$2448.32100$2458.978753
1643737140$2443.69$2446.125$2443.69$2445.885400$2458.901629
1643737200$2445.665$2445.665$2445.665$2445.665100$2458.879169
1643737260$2449.34$2449.34$2449.34$2449.34100$2458.852135
1643737500$2450.64$2454.27$2450.64$2454.27300$2458.819234
1643737560$2449.70$2449.99$2448.13$2449.755939$2458.662224
1643737620$2451.805$2451.805$2450.98$2450.98200$2458.665688
1643737680$2452.47$2452.47$2449.19$2449.19216$2458.637892
1643737800$2451.175$2451.175$2451.175$2451.175100$2458.631826
1643737920$2451.415$2451.415$2451.415$2451.415100$2458.598933
1643737980$2450.32$2450.32$2450.32$2450.32100$2458.609076
1643738040$2449.595$2449.595$2449.595$2449.595100$2458.594998
1643738100$2454.66$2455.44$2453.74$2455.44311$2458.57597
1643738160$2455.00$2455.00$2455.00$2455.00100$2458.570123
1643738220$2455.065$2455.86$2455.065$2455.86200$2458.560877
1643738340$2458.57$2458.58$2458.57$2458.58200$2458.561382
1643738400$2458.17$2459.94$2458.17$2459.94200$2458.562604
1643738520$2458.765$2458.765$2458.765$2458.765100$2458.562401
1643738640$2457.53$2458.39$2456.775$2456.775500$2458.555905
1643738700$2461.03$2461.05$2461.03$2461.05400$2458.571125
1643738760$2459.225$2460.19$2459.0425$2460.19500$2458.577187
1643738820$2459.12$2459.12$2457.64$2458.875800$2458.578828
1643738880$2457.995$2459.70$2457.71$2459.40900$2458.574938
1643738940$2457.87$2457.87$2457.87$2457.87100$2458.573897
1643739000$2457.855$2461.97$2457.855$2461.97700$2458.596159
1643739060$2463.72$2467.22$2463.72$2466.1555,500$2459.099805
1643739120$2463.36$2464.47$2463.36$2464.141,100$2459.175363
1643739180$2465.1625$2471.77$2464.60$2471.771,801$2459.350154
1643739240$2469.06$2469.95$2468.99$2469.6351,000$2459.474103
1643739300$2469.635$2471.82$2467.43$2471.671,271$2459.642219
1643739420$2471.64$2471.64$2471.64$2471.64200$2459.690403
1643739480$2470.34$2470.34$2470.34$2470.34100$2459.712816
1643739600$2472.345$2472.345$2472.345$2472.345100$2459.700331
1643739660$2472.32$2472.32$2472.32$2472.32100$2459.740113
1643739720$2472.23$2473.47$2472.23$2473.47200$2459.747586
1643739900$2472.67$2472.67$2472.67$2472.67100$2459.764415
1643740020$2470.38$2471.54$2470.00$2471.541,700$2460.000307
1643740080$2472.055$2472.055$2470.93$2470.93300$2460.028029
1643740140$2474.995$2474.995$2474.995$2474.995100$2460.050279
1643740200$2470.00$2471.50$2469.405$2469.995400$2460.097863
1643740260$2471.48$2471.48$2470.00$2470.00200$2460.121193
1643740380$2470.06$2471.14$2469.525$2471.14800$2460.213398
1643740440$2469.575$2469.5988$2466.335$2466.3354,019$2460.527404
1643740500$2462.87$2466.35$2462.87$2466.35200$2460.540104
1643740620$2466.40$2466.40$2466.02$2466.02200$2460.549853
1643740740$2467.43$2467.43$2467.43$2467.43100$2460.560289
1643740800$2469.57$2470.00$2467.2375$2467.271,003$2460.644965
1643740860$2465.46$2465.46$2464.465$2465.001,066$2460.693819
1643740920$2462.82$2462.82$2462.26$2462.26200$2460.697851
1643741160$2462.43$2462.43$2462.43$2462.43100$2460.699553
1643741280$2460.37$2464.73$2460.37$2464.73300$2460.704517
1643741520$2462.62$2463.67$2462.62$2463.67300$2460.711344
1643741580$2460.41$2460.41$2460.41$2460.41100$2460.710914
1643741640$2459.96$2459.96$2459.96$2459.96100$2460.710265
1643741700$2458.96$2459.46$2458.96$2459.46226$2460.706224
1643742300$2461.91$2462.70$2461.56$2461.56900$2460.721297
1643742540$2462.10$2462.57$2462.10$2462.57200$2460.724014
1643742600$2461.95$2461.95$2461.95$2461.95100$2460.725042
1643742720$2459.20$2459.20$2459.20$2459.20100$2460.722616
1643742960$2460.03$2460.03$2460.03$2460.03100$2460.722204
1643743200$2456.90$2456.90$2456.90$2456.90100$2460.701823
1643743260$2455.29$2455.29$2455.29$2455.29200$2460.706906
1643743440$2458.56$2459.85$2458.56$2459.85200$2460.702516
1643743680$2455.675$2455.675$2455.675$2455.675100$2460.697364
1643743860$2459.79$2460.48$2459.79$2460.45500$2460.694766
1643743920$2457.67$2457.71$2457.53$2457.71300$2460.68475
1643744100$2455.53$2455.57$2455.53$2455.57200$2460.673838
1643744400$2457.77$2457.77$2457.77$2457.77200$2460.668913
1643744520$2455.415$2455.87$2455.415$2455.87513$2460.640959
1643744580$2456.71$2457.99$2456.71$2457.99200$2460.633166
1643744760$2458.16$2461.15$2458.16$2461.15200$2460.633944
1643744940$2458.96$2458.96$2458.96$2458.96100$2460.631178
1643745000$2457.87$2457.87$2456.08$2456.08300$2460.619857
1643745300$2461.01$2461.01$2461.01$2461.01100$2460.621968
1643745360$2462.60$2462.60$2462.60$2462.60100$2460.624151
1643745420$2459.915$2459.915$2459.27$2459.27200$2460.621875
1643745480$2460.40$2460.40$2460.40$2460.40100$2460.621692
1643745600$2463.50$2465.595$2463.36$2465.595400$2460.636334
1643745720$2470.10$2470.10$2470.10$2470.10200$2460.66027
1643745780$2470.125$2470.125$2470.125$2470.125100$2460.66537
1643745840$2470.575$2470.575$2470.575$2470.575199$2460.685915
1643745900$2466.72$2466.72$2465.45$2465.45200$2460.696956
1643746020$2467.72$2467.72$2467.72$2467.72100$2460.706639
1643746140$2469.94$2469.94$2469.94$2469.94100$2460.716481
1643746200$2468.50$2468.50$2468.36$2468.36400$2460.744267
1643746260$2466.24$2466.24$2464.63$2464.63400$2460.763794
1643746320$2466.655$2466.655$2465.11$2465.11200$2460.78301
1643746380$2463.71$2465.47$2462.78$2462.78500$2460.792046
1643746440$2463.30$2463.40$2463.30$2463.40200$2460.797808
1643746500$2465.68$2465.68$2465.25$2465.25200$2460.815298
1643746560$2465.045$2465.045$2462.39$2462.41739$2460.823388
1643746620$2462.41$2464.10$2462.41$2463.981,900$2460.873814
1643746740$2466.285$2466.285$2466.285$2466.285394$2460.898708
1643746800$2464.88$2464.88$2463.45$2463.47500$2460.910358
1643746860$2465.225$2466.15$2465.225$2466.016,303$2461.18999
1643746920$2466.105$2468.225$2466.105$2468.2251,263$2461.256561
1643746980$2469.16$2469.16$2469.16$2469.16100$2461.26758
1643747100$2469.445$2469.445$2465.16$2466.01600$2461.293882
1643747160$2463.16$2465.315$2463.16$2465.315300$2461.301578
1643747220$2465.735$2465.735$2465.735$2465.735100$2461.305211
1643747280$2466.435$2466.435$2466.00$2466.00200$2461.314635
1643747340$2467.095$2467.095$2465.91$2465.91200$2461.327169
1643747400$2467.265$2468.755$2467.265$2468.755200$2461.33532
1643747460$2470.16$2470.16$2470.16$2470.16100$2461.347551
1643747520$2470.47$2470.47$2470.47$2470.47100$2461.351921
1643747580$2468.85$2468.945$2468.57$2468.945800$2461.40735
1643747640$2467.31$2467.31$2466.74$2466.74300$2461.418257
1643747700$2466.60$2466.60$2463.45$2463.45600$2461.437728
1643747760$2463.47$2466.21$2463.47$2465.011,100$2461.469293
1643747820$2464.79$2464.79$2464.78$2464.78200$2461.478136
1643747880$2464.90$2464.90$2464.33$2464.33200$2461.482352
1643747940$2462.98$2462.98$2461.72$2461.72300$2461.482691
1643748000$2462.09$2462.09$2462.09$2462.09100$2461.483218
1643748060$2463.30$2463.30$2463.30$2463.30800$2461.499423
1643748120$2465.09$2465.52$2464.54$2465.521,322$2461.53636
1643748180$2466.115$2466.115$2466.115$2466.115100$2461.540596
1643748240$2467.15$2467.15$2467.15$2467.15200$2461.547197
1643748300$2470.155$2470.155$2470.155$2470.155100$2461.554181
1643748360$2470.74$2470.74$2467.96$2467.96400$2461.584057
1643748420$2467.92$2467.92$2467.60$2467.685900$2461.628577
1643748480$2467.71$2469.485$2467.33$2467.33700$2461.666392
1643748540$2468.50$2469.405$2468.39$2469.21417$2461.695296
1643748600$2470.63$2471.19$2469.68$2470.2751,300$2461.780037
1643748660$2470.31$2470.65$2468.71$2468.711,800$2461.897403
1643748720$2469.56$2469.605$2468.03$2468.801,543$2461.981454
1643748780$2469.72$2470.865$2468.87$2468.87700$2462.025991
1643748840$2470.35$2470.72$2464.47$2464.474,653$2462.235702
1643748900$2465.64$2466.80$2463.06$2465.8152,000$2462.274907
1643748960$2466.66$2468.25$2465.37$2466.711,450$2462.323416
1643749020$2466.72$2469.87$2466.36$2468.3752,710$2462.430789
1643749080$2469.805$2469.805$2467.22$2468.872,591$2462.528815
1643749140$2467.31$2468.86$2462.06$2462.528,439$2462.631457
1643749200$2462.55$2465.64$2462.55$2465.6421,986$2463.039393
1643749320$2465.64$2465.64$2465.64$2465.64977$2463.048539
1643749380$2465.64$2465.64$2465.64$2465.643,057$2463.072026
1643749440$2465.64$2465.64$2465.639$2465.6391,381$2463.083154
1643750880$2465.64$2465.64$2465.64$2465.64486$2463.018616
1643751000$2465.64$2465.64$2465.64$2465.64110$2463.019418
1643751180$2465.64$2465.64$2465.64$2465.641,120$2463.027552
1643752020$2465.64$2465.64$2465.64$2465.64332$2463.017481
1643752320$2465.64$2465.64$2465.64$2465.641,128$2463.025411