BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 3, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643898600$2439.82$2440.085$2428.12$2435.3853,932$2437.889325
1643898660$2435.50$2440.075$2435.50$2440.075212$2437.865497
1643898720$2430.50$2436.515$2426.18$2436.515400$2437.276627
1643898780$2432.23$2436.49$2430.51$2434.47400$2436.974228
1643898840$2438.05$2442.12$2436.60$2442.12550$2437.24844
1643898900$2439.82$2442.515$2439.82$2442.48700$2437.635565
1643898960$2450.00$2450.00$2437.14$2437.14922$2438.417851
1643899020$2430.70$2431.15$2430.00$2431.15400$2438.012406
1643899080$2436.605$2443.60$2435.00$2443.60500$2438.049791
1643899140$2441.32$2442.84$2441.32$2442.84221$2438.113134
1643899200$2444.92$2444.92$2440.03$2440.03200$2438.202078
1643899260$2438.22$2440.08$2436.15$2436.15805$2438.245412
1643899320$2437.75$2439.95$2436.25$2439.95400$2438.232125
1643899380$2435.00$2435.37$2435.00$2435.37200$2438.15999
1643899440$2434.915$2439.11$2434.915$2439.11300$2438.156393
1643899500$2437.95$2443.04$2434.21$2434.75400$2438.120201
1643899560$2434.30$2434.30$2434.30$2434.30100$2438.034297
1643899620$2431.10$2431.29$2426.65$2431.291,005$2437.343959
1643899680$2428.45$2428.62$2427.49$2427.49800$2436.764035
1643899740$2431.31$2431.31$2431.31$2431.31100$2436.657431
1643899800$2427.99$2434.35$2427.875$2434.352,300$2435.756802
1643899860$2433.50$2433.50$2433.50$2433.50100$2435.765446
1643899920$2432.83$2432.83$2432.83$2432.83100$2435.737946
1643899980$2431.30$2433.74$2431.11$2433.74500$2435.616674
1643900040$2432.19$2432.19$2431.105$2431.65300$2435.541965
1643900100$2432.06$2437.00$2432.06$2437.00900$2435.451024
1643900160$2438.69$2441.695$2438.69$2441.695400$2435.584402
1643900220$2441.37$2441.37$2441.37$2441.37100$2435.599851
1643900280$2439.03$2444.81$2437.91$2439.0451,315$2435.872648
1643900340$2440.86$2440.86$2438.50$2438.50200$2435.914313
1643900400$2433.25$2436.50$2432.165$2433.37715$2435.814492
1643900460$2435.75$2435.75$2435.75$2435.75100$2435.823093
1643900520$2435.75$2438.00$2433.92$2433.92400$2435.814735
1643900580$2435.40$2435.51$2435.40$2435.51200$2435.819981
1643900640$2437.22$2443.78$2437.22$2443.78400$2436.027028
1643900700$2438.46$2446.24$2438.46$2446.141,200$2436.335676
1643900760$2446.21$2446.21$2446.21$2446.21100$2436.406468
1643900880$2443.66$2443.66$2441.61$2441.61300$2436.447756
1643900940$2441.41$2441.41$2441.41$2441.41100$2436.503378
1643901060$2445.72$2445.72$2445.72$2445.72100$2436.523033
1643901120$2445.75$2445.75$2444.26$2444.26306$2436.665253
1643901180$2444.38$2444.38$2444.38$2444.38100$2436.663887
1643901240$2446.49$2450.00$2446.49$2450.001,317$2437.415817
1643901300$2460.00$2460.00$2458.93$2458.93200$2437.557125
1643901360$2458.02$2458.02$2457.54$2457.54205$2437.761426
1643901420$2461.04$2461.04$2461.04$2461.04100$2437.80386
1643901480$2459.23$2461.85$2459.02$2459.02431$2438.19597
1643901540$2464.52$2464.52$2463.63$2463.63500$2438.954228
1643901720$2462.00$2463.21$2461.85$2463.21400$2439.124552
1643901840$2456.70$2456.70$2456.70$2456.70100$2439.126522
1643901900$2456.17$2456.17$2455.17$2455.17200$2439.304835
1643901960$2456.80$2456.80$2456.80$2456.80100$2439.339726
1643902080$2464.00$2464.00$2464.00$2464.00100$2439.651982
1643902140$2457.88$2458.80$2457.83$2458.80488$2439.754161
1643902200$2458.86$2459.33$2458.86$2459.19400$2440.094793
1643902320$2455.79$2455.79$2454.64$2454.64200$2440.14404
1643902380$2461.94$2461.94$2461.94$2461.94100$2440.332012
1643902440$2461.56$2467.405$2461.56$2467.405700$2440.880696
1643902500$2465.97$2468.06$2463.75$2464.123,839$2444.100396
1643902560$2466.545$2467.47$2466.545$2467.47600$2444.478274
1643902620$2467.585$2467.585$2465.00$2467.08300$2444.677825
1643902680$2466.25$2466.25$2466.25$2466.255,100$2447.588978
1643902740$2465.44$2466.78$2465.44$2466.31800$2447.937772
1643902980$2469.90$2469.90$2469.90$2469.90100$2448.024884
1643903040$2470.84$2470.84$2470.84$2470.84100$2448.102828
1643903100$2468.005$2468.005$2460.60$2460.601,296$2448.584287
1643903160$2460.47$2460.47$2460.08$2460.08300$2448.668215
1643903220$2459.99$2465.78$2459.99$2465.78523$2448.83396
1643903340$2456.435$2459.7975$2456.435$2459.7975200$2448.871223
1643903520$2460.74$2463.87$2460.565$2463.87700$2449.095881
1643903640$2462.265$2462.265$2462.265$2462.265200$2449.158527
1643903700$2465.395$2465.43$2463.30$2463.30311$2449.285839
1643903760$2468.41$2468.41$2468.41$2468.41100$2449.302185
1643903820$2464.00$2464.00$2463.46$2463.46200$2449.449414
1643903880$2465.16$2465.40$2465.16$2465.40200$2449.444086
1643903940$2463.46$2463.46$2460.80$2460.801,182$2449.807892
1643904180$2458.22$2458.22$2458.10$2458.10234$2449.863872
1643904240$2461.56$2463.66$2461.52$2463.66400$2450.017087
1643904300$2466.28$2466.28$2466.28$2466.28100$2450.005307
1643904420$2465.26$2465.26$2465.26$2465.26100$2450.032492
1643904540$2464.975$2465.51$2464.975$2465.51300$2450.227104
1643904600$2468.975$2469.49$2468.975$2469.49293$2450.260968
1643904660$2468.16$2468.16$2466.80$2467.84500$2450.431477
1643904780$2465.48$2465.48$2463.98$2464.84800$2450.68073
1643904840$2468.28$2468.28$2468.28$2468.28100$2450.71027
1643904900$2464.84$2465.72$2464.84$2465.72200$2450.800995
1643904960$2464.03$2464.55$2461.88$2464.55500$2450.92932
1643905020$2463.25$2465.76$2463.25$2465.76300$2450.990903
1643905200$2468.00$2468.00$2461.30$2464.911,469$2451.386211
1643905440$2462.00$2462.00$2462.00$2462.00100$2451.408306
1643905500$2460.42$2462.96$2460.00$2462.96900$2451.588476
1643905560$2464.49$2464.49$2464.49$2464.49100$2451.628205
1643906040$2456.15$2456.15$2454.15$2454.15200$2451.628085
1643906160$2457.31$2457.31$2457.31$2457.31304$2451.657485
1643906220$2457.40$2457.40$2457.40$2457.40100$2451.669221
1643906280$2458.62$2458.62$2455.205$2455.205310$2451.698928
1643906340$2455.25$2456.11$2455.25$2456.11200$2451.722216
1643906400$2454.37$2454.37$2454.37$2454.37100$2451.719612
1643906580$2456.75$2456.75$2456.75$2456.75178$2451.743807
1643906640$2457.00$2459.00$2457.00$2459.00200$2451.760676
1643906700$2462.505$2462.505$2458.01$2458.25300$2451.807705
1643906760$2458.01$2458.01$2457.66$2457.66346$2451.852351
1643906880$2456.07$2456.17$2453.03$2453.03700$2451.885895
1643906940$2451.54$2451.64$2451.54$2451.54300$2451.881902
1643907000$2453.96$2453.96$2453.96$2453.96100$2451.888293
1643907060$2454.31$2454.31$2454.31$2454.31100$2451.891275
1643907120$2452.67$2455.145$2452.67$2453.35300$2451.90363
1643907180$2456.89$2456.89$2454.265$2454.265500$2451.92981
1643907240$2451.455$2451.455$2451.25$2451.25200$2451.926145
1643907300$2448.21$2448.21$2448.21$2448.21100$2451.920607
1643907360$2447.81$2447.81$2443.78$2443.78500$2451.869411
1643907420$2446.00$2446.00$2443.77$2445.41400$2451.810913
1643907540$2444.35$2444.36$2442.56$2442.56707$2451.722455
1643907600$2441.82$2441.82$2437.18$2437.18500$2451.592925
1643907660$2444.085$2444.085$2444.085$2444.085109$2451.568003
1643907720$2443.96$2443.96$2441.49$2441.49600$2451.489783
1643907840$2439.51$2439.51$2439.51$2439.51450$2451.339643
1643908020$2439.33$2439.33$2439.33$2439.33100$2451.379139
1643908140$2441.60$2442.755$2441.60$2442.755200$2451.329907
1643908200$2440.96$2444.24$2440.96$2442.83600$2451.252464
1643908320$2442.48$2445.645$2441.75$2445.645300$2451.214406
1643908380$2443.41$2443.41$2441.435$2442.125400$2451.153346
1643908560$2444.385$2444.385$2444.38$2444.38500$2451.102758
1643908620$2445.60$2445.60$2444.30$2444.30200$2451.081915
1643908680$2446.12$2446.12$2446.12$2446.12100$2451.068542
1643908740$2445.24$2445.24$2442.92$2442.92300$2451.040277
1643908800$2445.00$2445.00$2445.00$2445.00100$2451.029696
1643908860$2444.86$2444.86$2444.86$2444.86100$2451.018251
1643909040$2450.92$2454.58$2450.895$2454.58400$2451.029033
1643909100$2452.665$2452.665$2450.60$2450.60500$2451.034246
1643909160$2452.49$2452.49$2449.90$2451.005699$2451.031574
1643909280$2450.80$2450.80$2448.70$2448.70200$2451.027736
1643909340$2450.04$2450.42$2450.04$2450.42300$2451.022781
1643909400$2450.60$2452.26$2450.60$2452.26200$2451.02514
1643909460$2449.99$2449.99$2444.54$2444.54300$2451.00356
1643909640$2449.055$2449.18$2449.055$2449.18300$2450.996762
1643909700$2453.96$2453.96$2453.96$2453.96100$2451.010108
1643909760$2456.72$2456.72$2452.595$2452.721,182$2451.0557
1643910120$2450.6088$2450.6088$2450.00$2450.00412$2451.048444
1643910180$2450.97$2453.87$2450.97$2451.295700$2451.057877
1643910240$2453.72$2454.02$2451.255$2452.815400$2451.070646
1643910360$2451.065$2451.065$2451.065$2451.065100$2451.070414
1643910420$2449.72$2449.72$2449.71$2449.71327$2451.057065
1643910480$2445.96$2445.97$2445.96$2445.97200$2451.047732
1643910600$2453.16$2453.16$2453.16$2453.16123$2451.052241
1643910720$2452.565$2452.565$2452.28$2452.28200$2451.056821
1643910900$2450.04$2450.04$2448.97$2448.97209$2451.050688
1643911080$2444.85$2448.77$2443.27$2448.77600$2450.998804
1643911140$2448.77$2448.77$2446.36$2446.36200$2450.987631
1643911200$2449.22$2449.22$2449.22$2449.22100$2450.984891
1643911320$2447.91$2447.91$2447.91$2447.91100$2450.981439
1643911380$2445.90$2446.50$2445.66$2446.50400$2450.951757
1643911500$2443.44$2446.87$2443.44$2446.87400$2450.914545
1643911680$2447.13$2447.13$2447.13$2447.13100$2450.916306
1643911740$2450.50$2450.50$2446.58$2446.58399$2450.898858
1643911800$2445.99$2445.99$2445.99$2445.99100$2450.890421
1643912100$2449.14$2450.00$2449.14$2450.00200$2450.889554
1643912160$2453.13$2453.18$2448.08$2448.261,200$2450.879608
1643912220$2444.005$2444.005$2444.005$2444.005100$2450.873951
1643912340$2446.135$2446.135$2446.135$2446.135100$2450.866259
1643912400$2444.41$2446.70$2444.41$2446.70300$2450.840906
1643912640$2451.00$2451.00$2451.00$2451.00500$2450.848309
1643912700$2451.06$2451.06$2449.48$2449.48300$2450.845112
1643913180$2451.49$2453.49$2451.49$2453.49200$2450.850411
1643913240$2454.325$2454.325$2452.25$2452.35485$2450.863743
1643913300$2448.12$2451.29$2448.12$2451.29382$2450.85436
1643913360$2451.87$2451.87$2451.87$2451.87187$2450.856443
1643913420$2451.77$2451.77$2450.08$2451.77300$2450.855322
1643913540$2449.59$2449.63$2449.59$2449.63200$2450.853711
1643913720$2452.02$2452.02$2450.84$2450.84200$2450.856289
1643913780$2451.00$2451.00$2451.00$2451.00150$2450.857043
1643913900$2451.03$2453.29$2451.03$2453.29200$2450.860466
1643914020$2451.73$2451.73$2451.73$2451.73100$2450.860999
1643914080$2450.81$2450.96$2450.81$2450.96200$2450.861088
1643914200$2451.60$2451.60$2451.60$2451.60200$2450.86368
1643914260$2450.70$2450.70$2448.25$2449.60409$2450.856262
1643914320$2445.78$2448.66$2445.78$2448.66200$2450.839705
1643914380$2446.0025$2449.63$2446.0025$2449.63200$2450.838981
1643914440$2447.625$2447.625$2444.88$2444.88400$2450.817359
1643914500$2447.59$2447.59$2447.59$2447.59100$2450.813069
1643914560$2446.14$2446.14$2446.14$2446.14100$2450.807156
1643914620$2446.225$2447.37$2446.225$2447.37200$2450.796629
1643914800$2450.00$2450.00$2449.50$2450.00882$2450.782687
1643914860$2446.48$2446.48$2445.76$2445.76300$2450.765808
1643914980$2448.55$2448.55$2446.90$2448.005300$2450.75745
1643915040$2447.75$2447.75$2447.75$2447.75135$2450.751834
1643915100$2446.67$2450.70$2446.67$2450.70300$2450.745607
1643915160$2447.705$2447.705$2447.575$2447.575300$2450.731601
1643915220$2447.12$2447.12$2447.09$2447.09416$2450.714666
1643915280$2447.09$2447.09$2447.085$2447.085200$2450.706421
1643915340$2446.705$2446.705$2446.705$2446.705100$2450.701417
1643915400$2448.37$2448.37$2445.93$2445.93200$2450.692418
1643915460$2447.635$2447.635$2447.635$2447.635100$2450.687692
1643915520$2446.87$2447.67$2445.21$2445.21300$2450.673837
1643915760$2446.87$2447.36$2445.70$2445.70400$2450.654658
1643915820$2445.735$2448.38$2445.735$2445.91300$2450.640094
1643916000$2447.28$2447.28$2447.28$2447.28100$2450.63577
1643916060$2448.84$2448.84$2448.07$2448.23327$2450.627332
1643916180$2446.98$2447.28$2446.98$2447.28200$2450.617214
1643916240$2447.51$2447.51$2447.51$2447.51100$2450.614148
1643916300$2447.505$2447.505$2447.20$2447.20200$2450.605801
1643916480$2444.19$2445.00$2443.45$2443.45800$2450.545362
1643916540$2444.59$2445.02$2444.50$2445.02300$2450.524556
1643916600$2444.785$2444.93$2441.30$2441.30900$2450.443454
1643916660$2445.00$2445.08$2444.00$2445.08500$2450.41188
1643916720$2445.32$2445.32$2445.32$2445.32100$2450.4116
1643916780$2445.19$2446.775$2445.19$2446.775307$2450.39598
1643916840$2447.325$2447.54$2445.11$2446.762,700$2450.296867
1643916900$2447.995$2447.995$2444.00$2444.00800$2450.256668
1643916960$2444.23$2444.23$2443.75$2443.751,200$2450.175811
1643917080$2446.60$2448.445$2445.90$2446.024,500$2450.064253
1643917200$2443.50$2445.9099$2443.50$2445.9099335$2450.044965
1643917260$2445.5675$2445.5675$2445.5675$2445.5675100$2450.037487
1643917320$2444.04$2444.04$2444.03$2444.03310$2450.014732
1643917560$2440.97$2440.97$2439.2475$2439.2475200$2450.000065
1643917620$2436.355$2438.95$2436.355$2438.95200$2449.961273
1643917740$2439.50$2441.04$2439.50$2441.04249$2449.945469
1643917800$2439.50$2439.50$2438.79$2438.79300$2449.910174
1643918100$2439.908$2441.46$2439.908$2441.19438$2449.873419
1643918400$2441.84$2441.84$2441.27$2441.62400$2449.832879
1643918520$2437.04$2437.36$2437.04$2437.36200$2449.814923
1643918580$2434.41$2434.41$2432.41$2432.41300$2449.735389
1643918640$2433.29$2433.29$2431.76$2431.76200$2449.717556
1643918700$2435.65$2435.65$2435.65$2435.65100$2449.70567
1643918820$2435.1101$2435.1101$2435.1101$2435.1101100$2449.688633
1643918880$2440.55$2440.55$2440.55$2440.55100$2449.691001
1643919000$2441.20$2441.20$2440.91$2440.91200$2449.667949
1643919180$2444.24$2444.24$2441.92$2442.25400$2449.646706
1643919300$2447.74$2447.74$2445.57$2446.67800$2449.616247
1643919360$2443.78$2443.78$2442.94$2442.94300$2449.591097
1643919660$2445.98$2446.22$2445.97$2446.05403$2449.585614
1643919780$2446.62$2446.88$2446.62$2446.88200$2449.580027
1643919840$2446.98$2447.00$2444.585$2446.745700$2449.560124
1643919900$2446.72$2446.795$2443.00$2443.93650$2449.527327
1643919960$2443.945$2445.565$2443.945$2445.453,739$2449.381468
1643920020$2445.61$2446.185$2444.00$2445.221,039$2449.32982
1643920080$2442.595$2442.595$2442.595$2442.595100$2449.334114
1643920200$2443.15$2443.15$2443.15$2443.15100$2449.329235
1643920260$2443.14$2443.14$2441.63$2442.455400$2449.303331
1643920440$2438.78$2438.78$2438.78$2438.78100$2449.29348
1643920500$2437.55$2437.55$2437.55$2437.55100$2449.248788
1643920560$2440.17$2440.17$2438.23$2438.24913$2449.193635
1643920620$2437.705$2437.705$2437.705$2437.7051,200$2449.055599
1643920680$2437.00$2437.32$2436.50$2436.50300$2449.030053
1643920740$2438.74$2438.74$2438.74$2438.74100$2449.027352
1643920800$2439.39$2440.31$2439.39$2439.64900$2448.949558
1643920860$2446.11$2447.00$2445.36$2446.591,100$2448.927926
1643920920$2446.00$2448.07$2446.00$2448.07200$2448.924292
1643920980$2445.77$2446.89$2444.55$2446.0352,000$2448.867202
1643921040$2445.73$2447.26$2445.73$2445.975400$2448.86384
1643921100$2446.00$2447.015$2443.94$2443.94858$2448.832203
1643921160$2445.74$2445.74$2443.90$2443.90300$2448.82857
1643921220$2444.095$2444.29$2441.50$2441.501,671$2448.749999
1643921280$2442.74$2443.03$2441.335$2441.335962$2448.699763
1643921340$2445.72$2445.72$2444.00$2444.71900$2448.669469
1643921400$2444.00$2444.01$2437.11$2439.6253,014$2448.501597
1643921460$2438.33$2438.53$2438.33$2438.53300$2448.479412
1643921520$2437.85$2438.76$2436.44$2438.181,164$2448.366409
1643921580$2437.765$2439.38$2437.765$2439.38400$2448.339138
1643921640$2438.62$2439.69$2437.06$2438.6852,300$2448.162686
1643921700$2440.03$2446.85$2439.31$2445.001,801$2448.079735
1643921760$2443.72$2445.58$2441.22$2444.197,934$2447.800078
1643921820$2443.34$2444.05$2441.31$2442.853,060$2447.684332
1643921880$2440.56$2444.08$2439.67$2444.081,173$2447.639081
1643921940$2442.41$2442.41$2437.88$2438.4951,990$2447.487037
1643922000$2437.52$2437.52$2437.52$2437.5235,637$2445.480609
1643922060$2437.52$2437.52$2437.52$2437.522,893$2445.418512
1643922120$2437.52$2437.52$2437.52$2437.523,507$2445.342142
1643922180$2437.52$2437.52$2437.52$2437.52675$2445.327606