BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 2, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643807820$2465.64$2465.64$2465.64$2465.641,566$2466.301758
1643808240$2465.64$2465.64$2465.64$2465.642,101$2466.405774
1643812200$2485.00$2485.99$2476.13$2476.135,955$2484.366892
1643812320$2480.56$2480.56$2480.56$2480.56100$2484.640228
1643812440$2471.57$2473.05$2469.88$2469.88600$2483.122666
1643812500$2470.135$2487.44$2462.57$2487.44300$2483.000161
1643812560$2476.92$2486.11$2468.725$2484.145,343$2481.220804
1643812620$2480.485$2483.3138$2480.485$2483.3138324$2481.257129
1643812680$2482.43$2482.82$2482.43$2482.82200$2481.293216
1643812740$2476.39$2476.39$2476.38$2476.38200$2481.207501
1643812800$2477.21$2478.00$2477.21$2478.00500$2481.08545
1643812860$2479.49$2483.82$2479.49$2483.485300$2481.099665
1643812920$2478.00$2478.01$2473.02$2473.02300$2480.991183
1643813040$2486.07$2486.07$2486.07$2486.07200$2481.061694
1643813100$2482.39$2482.39$2481.125$2481.125300$2481.07988
1643813160$2473.52$2480.87$2467.09$2467.09700$2480.441106
1643813220$2463.16$2463.21$2459.95$2459.95300$2480.095593
1643813280$2458.49$2459.92$2458.49$2459.92200$2479.948943
1643813340$2461.09$2464.47$2460.375$2460.375300$2479.491884
1643813460$2457.49$2457.86$2457.49$2457.86200$2479.342952
1643813520$2464.63$2464.63$2462.805$2463.01800$2478.617787
1643813580$2466.00$2468.86$2460.75$2468.86300$2478.266582
1643813640$2468.99$2469.08$2467.00$2467.40800$2477.929101
1643813700$2467.29$2469.47$2465.685$2468.44800$2477.454556
1643813820$2459.68$2462.84$2459.67$2462.84800$2476.833148
1643813880$2463.65$2468.21$2463.65$2466.485700$2476.468112
1643813940$2465.73$2465.73$2465.73$2465.73200$2476.384361
1643814000$2468.54$2468.54$2468.54$2468.54100$2476.259029
1643814060$2473.32$2473.32$2467.085$2470.971,250$2475.996644
1643814120$2463.37$2463.37$2461.00$2461.00400$2475.759118
1643814180$2459.18$2466.35$2459.18$2465.91600$2475.405256
1643814240$2474.035$2474.035$2474.035$2474.035100$2475.374008
1643814300$2469.395$2469.395$2466.35$2466.35300$2475.261094
1643814360$2465.28$2465.28$2464.66$2464.66200$2475.119444
1643814420$2466.095$2466.095$2466.09$2466.09300$2475.098735
1643814480$2466.59$2468.33$2465.70$2466.215900$2474.808151
1643814540$2466.83$2472.84$2466.83$2469.9851,100$2474.586875
1643814600$2470.00$2470.00$2466.44$2468.365900$2474.352776
1643814660$2468.43$2468.43$2466.985$2466.985200$2474.309259
1643814720$2467.73$2469.99$2463.34$2463.341,700$2473.893501
1643814780$2462.23$2462.23$2459.01$2459.01200$2473.78338
1643814900$2461.99$2468.24$2461.99$2466.3451,000$2473.527032
1643814960$2466.14$2466.14$2463.07$2463.50400$2473.410097
1643815020$2462.00$2462.00$2460.17$2460.17200$2473.272395
1643815140$2466.205$2467.99$2464.50$2467.99496$2473.211699
1643815200$2468.00$2468.08$2466.555$2467.24500$2473.121549
1643815320$2465.85$2465.85$2460.755$2460.755200$2473.046364
1643815380$2462.00$2464.00$2462.00$2464.00200$2472.997993
1643815500$2459.95$2462.00$2458.24$2458.24400$2472.826128
1643815560$2454.01$2454.01$2454.01$2454.01100$2472.748568
1643815620$2454.45$2454.45$2454.45$2454.45100$2472.688119
1643815680$2458.68$2464.25$2458.68$2464.25200$2472.64244
1643815800$2460.00$2465.81$2460.00$2462.91800$2472.379166
1643815860$2460.67$2461.59$2459.86$2460.00400$2472.287627
1643815920$2461.98$2462.96$2461.98$2462.96300$2472.18357
1643815980$2460.00$2460.00$2459.085$2459.24300$2472.091446
1643816040$2459.95$2462.84$2459.95$2462.84511$2471.8627
1643816100$2455.72$2455.72$2455.72$2455.72100$2471.876288
1643816160$2458.64$2458.64$2458.64$2458.64100$2471.766749
1643816340$2461.21$2463.95$2461.21$2463.95200$2471.788645
1643816400$2461.67$2466.065$2461.67$2462.50600$2471.648813
1643816460$2460.00$2460.00$2458.24$2458.24200$2471.576973
1643816520$2462.18$2462.77$2457.73$2462.77500$2471.429266
1643816580$2462.00$2462.00$2462.00$2462.00100$2471.389722
1643816640$2465.855$2465.855$2462.34$2462.75800$2471.252058
1643816700$2465.94$2465.94$2465.21$2465.21300$2471.201167
1643816760$2465.00$2465.00$2464.28$2464.50606$2471.107031
1643816820$2465.00$2465.00$2465.00$2465.00100$2471.082184
1643816940$2465.93$2465.93$2465.52$2465.52200$2471.061161
1643817000$2465.59$2465.62$2465.20$2465.62300$2470.966147
1643817180$2457.01$2457.01$2457.01$2457.01100$2470.97764
1643817240$2458.58$2461.77$2458.58$2461.72300$2470.907499
1643817300$2462.50$2465.00$2462.50$2465.00299$2470.85547
1643817360$2465.00$2465.00$2465.00$2465.00200$2470.79853
1643817480$2459.935$2459.935$2459.935$2459.935100$2470.800613
1643817540$2462.50$2465.00$2462.50$2465.00648$2470.681571
1643817600$2465.90$2465.90$2461.34$2461.34350$2470.632923
1643817660$2460.06$2460.06$2460.06$2460.06100$2470.592526
1643817780$2458.25$2460.11$2458.25$2460.11200$2470.532172
1643817900$2460.39$2465.00$2460.39$2465.00445$2470.468764
1643817960$2464.75$2464.75$2461.50$2461.50299$2470.416339
1643818020$2460.43$2460.80$2460.43$2460.75400$2470.315716
1643818080$2460.50$2460.50$2460.50$2460.50100$2470.286778
1643818200$2457.00$2457.00$2456.28$2456.28200$2470.217408
1643818260$2457.10$2457.55$2456.27$2457.55500$2470.061754
1643818380$2454.54$2456.77$2454.01$2454.38400$2469.946598
1643818440$2454.335$2456.68$2451.725$2456.68920$2469.630953
1643818500$2456.84$2456.84$2452.225$2452.225300$2469.553074
1643818680$2458.40$2458.40$2458.40$2458.40100$2469.497407
1643818740$2461.00$2461.00$2461.00$2461.00100$2469.502632
1643818800$2460.50$2461.43$2458.64$2460.04600$2469.359807
1643818980$2457.62$2457.62$2457.62$2457.62100$2469.325388
1643819040$2457.61$2459.66$2457.61$2459.66400$2469.269942
1643819100$2460.00$2460.08$2460.00$2460.08300$2469.202502
1643819160$2461.21$2461.21$2461.21$2461.21100$2469.174188
1643819220$2462.43$2462.43$2462.43$2462.43100$2469.177014
1643819400$2457.00$2457.00$2456.86$2456.86200$2469.115342
1643819460$2459.00$2459.00$2454.81$2454.81200$2469.06802
1643819580$2457.87$2457.87$2457.79$2457.79200$2469.005085
1643819640$2458.49$2458.49$2458.31$2458.31300$2468.95907
1643819700$2459.25$2459.25$2459.25$2459.25100$2468.895148
1643819760$2459.07$2459.07$2459.07$2459.07100$2468.88096
1643819880$2456.92$2459.08$2455.65$2455.65400$2468.797192
1643819940$2454.01$2454.78$2454.01$2454.50350$2468.722045
1643820000$2454.945$2454.945$2454.945$2454.945100$2468.693481
1643820120$2460.00$2462.44$2460.00$2460.94441$2468.613751
1643820180$2459.68$2459.68$2458.49$2458.49300$2468.569478
1643820300$2459.69$2459.69$2459.69$2459.69100$2468.551072
1643820360$2462.50$2462.50$2462.50$2462.50100$2468.53542
1643820420$2464.38$2465.51$2464.38$2465.51300$2468.499756
1643820540$2464.24$2464.24$2464.24$2464.24100$2468.509761
1643820720$2465.98$2465.98$2465.98$2465.98100$2468.503138
1643820780$2467.49$2467.49$2467.49$2467.49100$2468.501671
1643820900$2475.00$2475.00$2468.01$2468.01500$2468.553838
1643820960$2469.095$2469.095$2469.095$2469.095100$2468.554621
1643821020$2468.38$2471.365$2468.38$2471.365200$2468.559596
1643821080$2466.44$2466.44$2466.44$2466.44200$2468.551045
1643821140$2470.005$2470.005$2470.005$2470.005197$2468.560399
1643821200$2470.08$2470.75$2467.995$2467.995400$2468.562187
1643821320$2465.67$2465.67$2465.67$2465.67100$2468.556897
1643821500$2465.19$2467.02$2465.02$2466.681,500$2468.496537
1643821560$2466.93$2469.52$2466.23$2469.52700$2468.48088
1643821620$2467.355$2467.355$2467.355$2467.355250$2468.475992
1643821680$2470.79$2470.79$2470.79$2470.79200$2468.487173
1643821740$2469.69$2469.69$2469.69$2469.69200$2468.489422
1643821800$2472.00$2473.54$2472.00$2473.54400$2468.523179
1643821860$2475.21$2477.49$2475.21$2477.49200$2468.561209
1643821920$2472.00$2472.00$2472.00$2472.00100$2468.559939
1643821980$2472.48$2472.48$2471.28$2471.28300$2468.580152
1643822040$2472.83$2472.83$2472.83$2472.83100$2468.637716
1643822100$2475.00$2475.00$2475.00$2475.00200$2468.61023
1643822160$2474.03$2474.04$2474.03$2474.04700$2468.674966
1643822220$2476.46$2476.46$2475.005$2475.005200$2468.700245
1643822280$2470.59$2470.87$2469.75$2470.87891$2468.731891
1643822340$2471.525$2471.75$2470.735$2470.735657$2468.754618
1643822400$2471.525$2471.525$2471.525$2471.525100$2468.760351
1643822520$2472.665$2472.665$2472.665$2472.665100$2468.765768
1643822640$2471.995$2471.995$2471.995$2471.995100$2468.771161
1643822700$2472.685$2472.685$2472.685$2472.685128$2468.779776
1643822760$2469.2246$2469.2246$2469.2246$2469.2246577$2468.784691
1643822940$2473.45$2473.45$2468.20$2469.66720$2468.796337
1643823000$2467.88$2467.88$2467.79$2467.79200$2468.788125
1643823060$2469.50$2470.30$2469.215$2470.30300$2468.797489
1643823120$2469.50$2469.50$2468.90$2469.40300$2468.799845
1643823180$2469.435$2469.435$2469.435$2469.435100$2468.801525
1643823360$2469.94$2470.00$2469.94$2470.00466$2468.810214
1643823480$2469.75$2470.03$2469.06$2469.06300$2468.813756
1643823600$2469.60$2469.60$2469.60$2469.60300$2468.820797
1643823780$2469.20$2469.20$2469.20$2469.20100$2468.81808
1643823900$2472.41$2472.44$2472.20$2472.20302$2468.839525
1643824020$2473.90$2477.22$2473.73$2474.351,000$2468.9399
1643824140$2472.13$2472.13$2470.29$2470.40500$2468.954875
1643824200$2473.72$2473.72$2473.72$2473.72100$2468.962473
1643824260$2473.305$2473.305$2473.305$2473.305250$2468.979344
1643824320$2472.60$2472.60$2472.60$2472.60202$2468.992822
1643824620$2472.70$2472.70$2471.45$2471.45203$2469.000345
1643824800$2471.63$2471.63$2470.33$2470.71500$2469.017107
1643824860$2470.46$2470.46$2468.24$2469.75400$2469.01952
1643824920$2469.99$2469.99$2469.99$2469.99100$2469.017398
1643825040$2469.50$2471.25$2469.50$2470.01400$2469.031916
1643825100$2469.125$2469.125$2467.97$2467.97200$2469.029942
1643825160$2469.50$2469.50$2469.30$2469.30212$2469.02962
1643825220$2470.43$2470.81$2469.26$2469.26700$2469.041635
1643825280$2469.11$2469.11$2469.11$2469.11100$2469.041179
1643825340$2468.54$2468.54$2466.57$2466.57702$2469.026961
1643825400$2465.60$2466.38$2465.60$2466.38500$2469.001941
1643825460$2466.40$2466.40$2465.27$2465.95959$2468.965887
1643825520$2470.38$2470.505$2467.89$2468.34729$2468.964709
1643825640$2468.46$2468.46$2468.46$2468.46100$2468.964137
1643825700$2467.24$2468.34$2467.24$2468.34400$2468.957438
1643826240$2465.63$2465.83$2465.63$2465.83304$2468.944212
1643826300$2468.455$2468.455$2464.53$2465.50400$2468.927728
1643826360$2462.94$2463.61$2462.16$2462.16300$2468.892773
1643826480$2461.66$2461.66$2461.285$2461.285300$2468.869145
1643826540$2460.76$2460.76$2460.76$2460.76100$2468.857025
1643826600$2468.19$2468.19$2465.89$2465.89200$2468.85508
1643826660$2466.02$2466.02$2465.88$2465.88200$2468.842185
1643826720$2466.79$2466.79$2466.06$2466.06300$2468.837055
1643826900$2467.38$2467.38$2467.38$2467.38100$2468.815538
1643826960$2464.97$2464.97$2464.97$2464.97100$2468.81822
1643827020$2459.33$2462.66$2458.08$2462.66400$2468.781996
1643827200$2460.74$2460.74$2460.74$2460.74100$2468.77096
1643827380$2461.31$2465.44$2461.31$2465.44500$2468.733832
1643827500$2463.035$2463.035$2463.035$2463.035100$2468.725241
1643827620$2462.415$2462.415$2462.415$2462.415144$2468.716986
1643827680$2459.50$2459.50$2459.50$2459.50125$2468.689011
1643827740$2460.47$2460.47$2458.63$2458.63300$2468.663923
1643827920$2458.05$2458.05$2458.05$2458.05100$2468.649773
1643828040$2458.24$2458.24$2458.24$2458.24100$2468.636024
1643828100$2458.445$2458.445$2458.445$2458.445100$2468.602463
1643828340$2458.345$2458.345$2458.345$2458.345200$2468.595241
1643828400$2459.32$2459.32$2459.32$2459.32100$2468.579888
1643828460$2459.45$2459.45$2458.19$2458.19200$2468.549773
1643828520$2456.78$2456.78$2456.78$2456.78100$2468.524123
1643828580$2457.32$2457.32$2457.32$2457.32100$2468.526094
1643828700$2457.205$2457.205$2457.205$2457.205100$2468.507566
1643828880$2455.4375$2455.4375$2455.4375$2455.4375100$2468.484502
1643828940$2453.40$2453.40$2452.175$2452.175200$2468.453326
1643829000$2454.20$2455.05$2453.525$2455.05400$2468.379638
1643829060$2454.38$2454.38$2454.38$2454.38145$2468.353241
1643829120$2454.215$2454.215$2452.50$2452.50350$2468.249356
1643829240$2449.73$2449.73$2449.72$2449.72350$2468.174777
1643829300$2449.17$2450.82$2449.17$2449.28400$2468.106333
1643829420$2446.125$2447.35$2446.125$2447.35410$2467.981116
1643829540$2448.90$2448.90$2448.90$2448.90100$2467.960252
1643829840$2444.76$2445.26$2444.76$2445.26200$2467.913099
1643829900$2444.43$2444.43$2444.43$2444.43100$2467.865277
1643830020$2444.19$2446.06$2444.19$2446.06500$2467.709649
1643830200$2447.41$2449.64$2447.41$2449.64200$2467.674658
1643830380$2448.37$2448.50$2447.59$2447.59325$2467.603662
1643830440$2449.05$2450.53$2449.05$2450.115510$2467.493579
1643830620$2449.94$2449.94$2449.74$2449.74300$2467.427184
1643830860$2453.90$2454.83$2453.90$2454.2051,100$2467.260432
1643830980$2454.055$2454.055$2454.055$2454.055100$2467.241737
1643831040$2453.28$2453.56$2453.28$2453.56300$2467.180211
1643831160$2449.41$2449.41$2449.41$2449.41100$2467.162567
1643831220$2452.93$2452.93$2452.405$2452.405200$2467.13661
1643831280$2451.68$2453.47$2451.68$2453.47800$2466.981838
1643831340$2453.39$2453.39$2452.605$2452.80300$2466.935966
1643831400$2452.18$2452.18$2451.49$2451.49300$2466.886363
1643831520$2451.99$2451.99$2451.34$2451.34200$2466.857951
1643831580$2450.995$2450.995$2450.995$2450.995100$2466.838526
1643831700$2449.99$2449.99$2449.99$2449.99100$2466.814963
1643831760$2449.99$2449.99$2449.99$2449.99100$2466.787693
1643831820$2449.82$2449.82$2449.81$2449.81200$2466.740923
1643831880$2447.795$2447.795$2447.795$2447.795100$2466.736477
1643831940$2449.03$2449.03$2449.03$2449.03100$2466.681313
1643832000$2448.30$2448.30$2448.30$2448.30100$2466.677115
1643832060$2447.92$2447.92$2447.92$2447.92100$2466.665918
1643832180$2448.90$2450.77$2448.90$2450.77502$2466.569008
1643832240$2451.615$2451.615$2451.615$2451.615100$2466.554939
1643832300$2452.50$2454.56$2452.50$2454.44379$2466.498378
1643832540$2454.24$2454.24$2454.24$2454.24100$2466.487489
1643832600$2452.00$2453.65$2452.00$2453.65600$2466.384813
1643832660$2453.745$2454.39$2453.09$2453.09500$2466.315767
1643832720$2452.01$2453.00$2452.00$2453.00322$2466.267284
1643832780$2452.4125$2455.33$2452.4125$2455.33500$2466.197807
1643832900$2454.15$2454.245$2454.15$2454.245200$2466.171517
1643832960$2454.15$2454.15$2454.15$2454.15351$2466.123166
1643833020$2454.53$2454.53$2454.42$2454.42200$2466.098462
1643833080$2455.00$2456.56$2454.83$2454.83500$2466.040937
1643833140$2456.70$2456.70$2456.63$2456.63300$2466.008834
1643833200$2458.315$2459.49$2457.67$2457.681,368$2465.892349
1643833260$2458.00$2458.00$2458.00$2458.00100$2465.882667
1643833320$2457.68$2457.68$2454.50$2454.50300$2465.852784
1643833380$2453.70$2453.70$2450.94$2450.94200$2465.818805
1643833560$2452.07$2452.07$2452.07$2452.07100$2465.805862
1643833620$2451.91$2451.91$2449.74$2449.74606$2465.700373
1643833800$2451.52$2452.975$2451.255$2451.255300$2465.660228
1643833860$2451.50$2451.50$2451.50$2451.50100$2465.640859
1643833920$2450.245$2451.0445$2450.245$2450.38308$2465.59942
1643833980$2450.25$2451.75$2450.25$2451.75500$2465.498857
1643834040$2449.99$2449.99$2449.65$2449.65299$2465.454815
1643834100$2449.16$2449.16$2448.45$2448.45300$2465.413333
1643834160$2447.29$2447.50$2445.93$2447.50600$2465.2996
1643834220$2448.935$2448.935$2447.50$2447.50513$2465.206581
1643834280$2448.75$2448.75$2447.20$2447.20200$2465.163562
1643834340$2447.36$2447.36$2446.29$2447.135300$2465.113239
1643834400$2448.48$2449.44$2448.48$2449.44200$2465.068378
1643834460$2450.42$2450.64$2449.99$2449.99600$2464.977751
1643834520$2446.89$2446.89$2446.89$2446.89200$2464.933027
1643834580$2449.19$2449.19$2449.19$2449.19280$2464.883039
1643834640$2447.77$2447.78$2446.46$2447.645600$2464.795303
1643834700$2450.31$2450.51$2445.60$2445.601,978$2464.441218
1643834820$2446.20$2446.20$2444.60$2444.60215$2464.417908
1643834880$2447.61$2447.61$2446.26$2446.265300$2464.375708
1643834940$2445.01$2445.01$2444.57$2444.57400$2464.276347
1643835000$2444.13$2447.265$2444.13$2447.265426$2464.213571
1643835060$2446.645$2447.435$2445.73$2445.73400$2464.12977
1643835120$2443.22$2445.18$2442.40$2442.40800$2463.985048
1643835180$2443.29$2443.29$2438.25$2438.25630$2463.841106
1643835240$2438.24$2441.77$2438.07$2441.2651,743$2463.449605
1643835300$2441.58$2443.755$2440.735$2443.751,759$2463.098532
1643835360$2441.705$2441.935$2440.00$2440.003,288$2462.437274
1643835420$2440.01$2441.74$2439.42$2440.702,331$2461.957618
1643835480$2441.145$2442.37$2439.88$2442.371,890$2461.59463
1643835540$2441.205$2441.22$2438.54$2439.562,935$2461.057546
1643835600$2440.98$2440.98$2440.98$2440.9820,843$2457.915844
1643835660$2456.4293$2456.4293$2440.98$2440.98757$2457.894262
1643835720$2440.98$2440.98$2440.98$2440.98426$2457.868359
1643835780$2440.98$2440.98$2440.98$2440.981,663$2457.76699
1643836020$2440.919$2440.919$2440.919$2440.919120$2457.733259
1643836080$2438.00$2438.00$2438.00$2438.00200$2457.711039
1643836260$2457.5352$2457.5352$2457.5352$2457.53522,100$2457.999749
1643836320$2440.98$2440.98$2440.98$2440.98233$2457.987781
1643838960$2440.98$2440.98$2440.98$2440.98693$2457.984737
1643843160$2437.79$2437.79$2437.79$2437.79150$2457.998341