BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 9, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1644417000$2596.08$2615.1175$2590.80$2607.7615,694$2600.988759
1644417060$2610.925$2610.925$2602.00$2602.002,729$2601.882698
1644417120$2604.69$2617.48$2604.69$2617.482,825$2603.508768
1644417180$2615.60$2620.00$2613.36$2616.2154,002$2605.504955
1644417240$2615.82$2618.24$2611.455$2611.4554,817$2606.915254
1644417300$2605.00$2605.44$2596.30$2600.003,350$2606.305681
1644417360$2598.965$2608.78$2598.79$2606.002,611$2606.150549
1644417420$2600.725$2614.6584$2598.59$2606.1153,572$2606.350243
1644417480$2605.04$2607.17$2601.29$2603.452,664$2606.189255
1644417540$2607.44$2607.62$2604.14$2604.141,100$2606.203233
1644417600$2604.68$2605.50$2601.315$2604.581,024$2606.143608
1644417660$2611.00$2615.795$2608.94$2613.899,224$2607.38001
1644417720$2613.50$2616.19$2610.73$2616.002,100$2607.611354
1644417780$2616.00$2616.00$2608.765$2608.7656,248$2608.001295
1644417840$2609.36$2612.81$2607.44$2607.441,350$2608.055058
1644417900$2612.07$2612.07$2603.64$2603.643,070$2607.98794
1644417960$2602.81$2602.84$2602.81$2602.84200$2607.927296
1644418020$2604.61$2604.61$2603.64$2603.78400$2607.940702
1644418080$2604.84$2605.75$2602.47$2602.9451,600$2607.854876
1644418140$2600.00$2600.75$2599.08$2599.841,027$2607.727822
1644418200$2603.06$2603.06$2599.055$2599.055560$2607.674132
1644418260$2597.40$2599.75$2597.40$2598.501,921$2607.441095
1644418320$2599.83$2602.21$2599.805$2601.482,200$2607.242563
1644418380$2603.28$2603.28$2598.68$2602.005,300$2606.747925
1644418440$2602.67$2603.42$2602.67$2603.421,200$2606.699124
1644418500$2603.03$2605.00$2603.01$2603.012,006$2606.626122
1644418560$2604.22$2607.85$2603.60$2606.251,800$2606.612269
1644418620$2604.55$2604.55$2602.42$2602.6051,000$2606.57106
1644418680$2605.94$2609.45$2605.94$2607.182,000$2606.599199
1644418740$2610.45$2612.95$2602.96$2602.961,095$2606.638025
1644418800$2607.00$2609.47$2607.00$2609.47453$2606.651572
1644418860$2610.03$2611.03$2610.03$2611.03243$2606.662549
1644418920$2610.71$2611.72$2604.18$2611.721,862$2606.719531
1644418980$2613.02$2613.84$2608.42$2608.421,500$2606.779426
1644419040$2608.04$2610.40$2604.48$2610.40400$2606.782095
1644419100$2609.30$2609.30$2609.30$2609.30341$2606.794745
1644419160$2609.10$2609.26$2608.01$2609.26400$2606.803302
1644419220$2610.92$2613.225$2610.47$2611.611,200$2606.863077
1644419280$2611.875$2612.68$2608.67$2612.011,700$2606.938904
1644419340$2610.64$2611.60$2609.14$2609.14400$2606.953754
1644419400$2608.51$2608.51$2605.78$2605.865400$2606.949779
1644419460$2602.68$2604.73$2602.68$2604.73200$2606.942273
1644419520$2604.00$2604.63$2603.81$2604.63400$2606.933474
1644419580$2604.58$2604.58$2603.10$2603.43600$2606.916182
1644419700$2606.50$2607.71$2606.29$2606.65700$2606.915753
1644419820$2606.17$2607.07$2606.07$2607.07500$2606.913895
1644419880$2606.20$2606.20$2606.175$2606.19400$2606.910214
1644419940$2604.695$2604.695$2602.16$2602.68600$2606.886077
1644420060$2604.24$2604.24$2604.24$2604.24100$2606.884975
1644420180$2601.675$2601.675$2600.75$2600.75200$2606.872945
1644420240$2600.04$2600.04$2599.13$2599.13400$2606.839011
1644420300$2597.98$2597.98$2597.98$2597.98100$2606.807164
1644420360$2602.42$2602.43$2601.60$2601.61700$2606.80085
1644420420$2601.01$2603.30$2601.01$2603.30217$2606.791788
1644420540$2603.11$2603.11$2603.11$2603.11100$2606.782618
1644420600$2604.335$2604.335$2602.58$2602.58680$2606.756555
1644420660$2603.965$2608.00$2603.965$2607.711,700$2606.75687
1644420720$2608.355$2608.445$2608.14$2608.285500$2606.763932
1644420780$2608.60$2611.12$2608.60$2611.12500$2606.77999
1644420840$2610.225$2611.27$2607.27$2607.271,300$2606.807668
1644420900$2607.27$2607.6925$2606.30$2607.58900$2606.812121
1644421020$2609.87$2613.485$2609.87$2612.90700$2606.845581
1644421080$2613.87$2613.87$2610.00$2610.003,200$2606.982234
1644421140$2608.48$2608.645$2608.48$2608.645200$2606.982692
1644421200$2607.70$2608.6425$2607.70$2608.6425200$2606.983837
1644421500$2599.77$2599.77$2599.77$2599.77100$2606.971428
1644421560$2599.295$2603.8775$2599.295$2601.22400$2606.954583
1644421620$2601.33$2601.33$2601.33$2601.33100$2606.940889
1644421680$2599.80$2601.74$2599.80$2600.001,540$2606.86685
1644421740$2600.94$2602.17$2600.00$2601.921,350$2606.800342
1644421800$2600.655$2603.665$2600.655$2601.7751,368$2606.740635
1644421980$2601.34$2601.34$2600.35$2600.35650$2606.703735
1644422040$2598.335$2598.335$2598.335$2598.335100$2606.701151
1644422100$2598.32$2600.00$2598.32$2600.00200$2606.68614
1644422160$2599.22$2601.79$2599.22$2601.79200$2606.674255
1644422220$2601.84$2601.84$2597.485$2597.485200$2606.6651
1644422280$2597.31$2597.31$2597.31$2597.31100$2606.658339
1644422340$2598.00$2598.95$2598.00$2598.95200$2606.635743
1644422400$2597.25$2598.415$2597.20$2598.10500$2606.605454
1644422580$2595.70$2595.70$2594.70$2594.70200$2606.587193
1644422700$2596.58$2597.47$2594.55$2594.93900$2606.505462
1644422760$2595.325$2596.105$2593.28$2595.9125600$2606.449573
1644422820$2591.98$2592.37$2591.98$2592.37200$2606.41674
1644422880$2595.35$2595.35$2591.96$2591.96800$2606.330866
1644422940$2591.805$2592.345$2588.055$2588.87500$2606.268521
1644423000$2589.98$2596.73$2589.98$2596.732,100$2606.058635
1644423060$2596.07$2596.38$2589.59$2589.59554$2606.005621
1644423180$2593.27$2593.29$2588.43$2588.431,300$2605.850557
1644423240$2588.04$2590.00$2588.04$2590.00333$2605.804324
1644423300$2590.00$2590.00$2589.76$2589.76200$2605.780549
1644423360$2589.575$2591.85$2587.39$2591.85700$2605.691355
1644423420$2589.5225$2589.5225$2589.5225$2589.5225100$2605.675655
1644423480$2593.22$2595.06$2588.13$2593.741,400$2605.546101
1644423540$2590.82$2593.28$2590.82$2593.28500$2605.489088
1644423600$2592.25$2592.25$2592.25$2592.25100$2605.46115
1644423660$2592.70$2592.87$2592.70$2592.87400$2605.444031
1644423720$2592.62$2593.28$2590.84$2590.84500$2605.393775
1644423780$2594.03$2594.03$2594.03$2594.03100$2605.373259
1644423840$2593.02$2593.02$2592.52$2592.62500$2605.337658
1644423900$2591.01$2591.02$2590.07$2590.07773$2605.251406
1644424020$2588.56$2591.26$2588.56$2591.26300$2605.21716
1644424080$2590.10$2590.10$2589.95$2589.95500$2605.149143
1644424200$2588.97$2593.49$2587.20$2593.492,403$2604.90299
1644424260$2591.49$2597.16$2591.49$2596.781,500$2604.799252
1644424320$2596.04$2599.99$2595.87$2596.053,289$2604.62243
1644424380$2596.45$2598.9425$2596.38$2598.9425600$2604.593914
1644424440$2596.465$2597.55$2596.465$2597.55300$2604.576753
1644424500$2600.95$2600.95$2599.78$2599.78300$2604.567644
1644424560$2600.67$2606.34$2600.67$2606.343,631$2604.586475
1644424620$2604.91$2604.91$2601.985$2601.985600$2604.575717
1644424800$2604.479$2604.48$2601.28$2601.28700$2604.573232
1644424860$2601.28$2601.28$2601.28$2601.28100$2604.570405
1644424920$2600.80$2600.80$2593.86$2598.841,370$2604.51302
1644425100$2602.39$2602.74$2601.28$2601.28300$2604.506858
1644425160$2601.78$2602.68$2601.22$2602.68300$2604.503092
1644425220$2602.07$2603.755$2601.04$2601.041,100$2604.490822
1644425280$2601.75$2602.60$2601.75$2602.60500$2604.481963
1644425340$2604.82$2604.82$2604.82$2604.82100$2604.483538
1644425400$2604.06$2604.06$2604.06$2604.06100$2604.483252
1644425460$2605.73$2609.26$2605.73$2609.261,611$2604.520808
1644425520$2609.65$2609.65$2606.975$2606.975200$2604.524224
1644425700$2602.38$2607.925$2602.38$2605.76800$2604.524667
1644425760$2607.815$2612.34$2607.815$2610.507,257$2604.795545
1644425820$2611.85$2611.85$2609.72$2609.72700$2604.820534
1644425940$2609.97$2610.15$2609.96$2609.99700$2604.851257
1644426060$2605.21$2608.095$2603.13$2608.0951,120$2604.850043
1644426120$2608.36$2608.36$2608.36$2608.36100$2604.852198
1644426300$2609.09$2609.24$2608.43$2608.43400$2604.863967
1644426360$2608.42$2608.42$2607.46$2607.46200$2604.869283
1644426420$2607.81$2609.11$2606.28$2609.111,300$2604.885095
1644426540$2604.93$2607.40$2604.93$2607.40700$2604.896172
1644426600$2608.17$2608.17$2608.02$2608.02714$2604.907428
1644426780$2607.38$2607.38$2607.01$2607.34500$2604.914847
1644426840$2608.50$2608.68$2608.50$2608.68200$2604.920031
1644426900$2609.93$2609.93$2608.455$2608.455200$2604.922175
1644426960$2608.135$2608.135$2606.85$2606.85400$2604.930002
1644427020$2607.68$2607.68$2607.68$2607.68100$2604.938802
1644427200$2611.01$2611.99$2609.515$2609.515564$2604.950048
1644427260$2611.68$2615.01$2611.60$2615.01900$2605.001902
1644427320$2614.01$2614.01$2614.01$2614.01100$2605.020085
1644427380$2616.00$2618.58$2616.00$2618.58866$2605.073297
1644427440$2617.29$2618.14$2617.06$2618.14506$2605.102522
1644427500$2618.00$2620.89$2618.00$2620.491,100$2605.198947
1644427560$2619.16$2619.20$2619.16$2619.20200$2605.215212
1644427620$2618.75$2619.5445$2618.19$2619.5445479$2605.249821
1644427680$2620.49$2620.49$2618.95$2618.95950$2605.327917
1644427740$2618.80$2619.59$2618.47$2618.47300$2605.359084
1644427800$2618.22$2618.81$2618.22$2618.81300$2605.381647
1644427860$2618.73$2619.19$2618.73$2619.19200$2605.391323
1644428040$2620.95$2620.95$2618.18$2618.18600$2605.44223
1644428100$2618.54$2619.73$2618.54$2619.73400$2605.485943
1644428160$2619.5119$2620.02$2619.21$2619.21543$2605.515242
1644428220$2620.47$2621.61$2619.58$2620.602,689$2605.744778
1644428280$2620.595$2620.595$2619.56$2620.06400$2605.772241
1644428340$2620.06$2620.06$2620.06$2620.06100$2605.782764
1644428460$2617.79$2617.79$2617.52$2617.52400$2605.811081
1644428520$2615.05$2615.05$2615.05$2615.05128$2605.821302
1644428580$2616.46$2616.46$2616.46$2616.46100$2605.819113
1644428640$2616.85$2619.09$2616.85$2619.09354$2605.845616
1644428700$2619.315$2619.315$2618.11$2618.11200$2605.857555
1644428760$2617.80$2618.26$2617.65$2618.26615$2605.896842
1644428880$2620.10$2621.46$2620.04$2621.46500$2605.937205
1644428940$2619.595$2622.30$2619.595$2622.30900$2606.015201
1644429000$2622.55$2622.55$2622.55$2622.55100$2606.026832
1644429060$2621.57$2625.00$2621.57$2624.222,017$2606.236149
1644429120$2623.68$2624.44$2623.68$2624.44300$2606.250286
1644429180$2624.40$2624.40$2624.40$2624.40153$2606.26528
1644429360$2623.77$2623.77$2623.77$2623.77244$2606.299857
1644429480$2623.70$2625.825$2623.70$2625.825500$2606.3435
1644429600$2625.25$2625.25$2624.97$2624.97505$2606.392143
1644429720$2626.20$2626.24$2626.20$2626.24200$2606.423913
1644429900$2627.89$2627.89$2626.825$2626.92600$2606.482094
1644429960$2627.95$2629.00$2627.95$2628.00300$2606.559579
1644430020$2625.24$2625.24$2625.24$2625.24200$2606.553636
1644430080$2626.345$2626.345$2625.05$2625.57711$2606.606353
1644430140$2624.04$2624.04$2623.315$2623.81659$2606.67391
1644430200$2623.36$2625.00$2623.36$2625.00636$2606.732413
1644430260$2623.66$2624.27$2623.66$2624.27600$2606.781067
1644430380$2623.58$2623.58$2622.49$2622.49211$2606.801308
1644430440$2621.45$2621.45$2621.45$2621.45100$2606.826574
1644430500$2620.42$2626.98$2620.42$2626.98500$2606.846594
1644430560$2621.71$2625.56$2621.71$2625.56600$2606.899472
1644430620$2624.74$2624.74$2624.39$2624.39200$2606.918218
1644430680$2626.00$2626.00$2626.00$2626.00200$2606.943178
1644430800$2625.90$2627.55$2624.62$2627.55826$2607.0204
1644430860$2627.66$2627.66$2626.615$2626.615200$2607.052516
1644430980$2627.90$2628.15$2627.90$2628.15200$2607.063259
1644431040$2626.41$2626.41$2626.03$2626.03300$2607.124567
1644431100$2624.26$2624.26$2623.22$2623.22417$2607.142692
1644431220$2622.44$2623.72$2621.59$2622.0551,612$2607.263257
1644431280$2621.52$2621.52$2621.05$2621.05200$2607.274913
1644431340$2621.31$2621.99$2621.31$2621.99200$2607.290399
1644431460$2622.09$2622.09$2622.09$2622.09100$2607.299192
1644431580$2621.90$2621.90$2621.90$2621.90100$2607.34301
1644431640$2623.40$2623.40$2623.40$2623.40100$2607.315535
1644431700$2624.13$2624.13$2624.13$2624.13100$2607.326204
1644431760$2624.02$2624.02$2624.02$2624.02100$2607.333382
1644431820$2622.085$2624.33$2622.085$2624.33400$2607.369454
1644432120$2623.80$2625.21$2623.56$2623.56500$2607.408775
1644432240$2625.18$2626.525$2625.08$2626.525603$2607.466297
1644432360$2625.57$2625.57$2625.57$2625.57100$2607.479235
1644432480$2623.37$2623.37$2623.36$2623.36400$2607.511395
1644432660$2621.76$2621.76$2621.76$2621.76100$2607.508567
1644432720$2622.55$2624.47$2622.55$2623.55800$2607.581769
1644432780$2622.18$2623.61$2622.18$2623.61200$2607.58917
1644432900$2624.44$2624.44$2624.44$2624.44249$2607.628677
1644433200$2624.75$2624.75$2624.51$2624.51200$2607.626955
1644433260$2624.37$2626.385$2624.37$2624.52500$2607.675673
1644433320$2625.58$2625.58$2625.58$2625.58200$2607.688763
1644433380$2625.93$2625.93$2625.93$2625.93300$2607.730352
1644433440$2626.23$2626.75$2626.23$2626.75294$2607.743963
1644433500$2627.60$2629.23$2627.60$2629.191,620$2607.912289
1644433620$2629.27$2630.69$2628.76$2630.004,067$2608.345746
1644433740$2627.49$2630.00$2627.48$2630.00800$2608.425492
1644433800$2630.94$2631.00$2630.0575$2630.071,300$2608.567569
1644433860$2630.07$2630.07$2630.07$2630.07100$2608.569444
1644433920$2628.745$2628.745$2628.745$2628.745100$2608.579295
1644433980$2629.61$2629.61$2629.61$2629.61200$2608.599228
1644434040$2630.00$2630.00$2630.00$2630.00100$2608.623464
1644434100$2628.35$2628.35$2628.35$2628.35100$2608.624388
1644434220$2629.46$2629.46$2629.46$2629.46200$2608.667342
1644434280$2632.025$2633.6499$2632.025$2632.812,012$2608.868348
1644434340$2633.80$2635.485$2633.2501$2633.25011,989$2609.108491
1644434400$2634.415$2634.70$2633.83$2634.5251,544$2609.293227
1644434520$2631.02$2631.95$2629.80$2631.8651,879$2609.478364
1644434580$2631.78$2631.78$2628.94$2628.94300$2609.506482
1644434640$2628.71$2632.79$2628.71$2632.521,800$2609.682606
1644434700$2631.74$2633.595$2631.74$2633.595300$2609.717343
1644434820$2632.165$2632.165$2631.72$2631.72200$2609.731284
1644434880$2632.60$2633.03$2632.245$2632.245400$2609.772776
1644435000$2632.675$2632.675$2632.675$2632.675200$2609.795568
1644435060$2632.545$2632.545$2632.42$2632.52600$2609.855412
1644435120$2632.61$2633.51$2632.61$2633.51400$2609.902836
1644435180$2635.00$2635.79$2634.28$2634.661,532$2610.070656
1644435240$2634.095$2636.75$2633.78$2635.973,300$2610.44397
1644435300$2634.2701$2636.415$2634.2701$2635.745600$2610.516016
1644435360$2635.685$2635.685$2635.685$2635.685100$2610.530983
1644435420$2635.62$2635.62$2635.16$2635.16300$2610.558614
1644435480$2636.03$2636.10$2635.92$2636.10300$2610.588067
1644435540$2634.83$2634.83$2634.83$2634.83100$2610.605983
1644435600$2634.77$2634.77$2634.77$2634.77100$2610.608572
1644435660$2634.31$2634.515$2634.28$2634.28300$2610.641939
1644435720$2634.00$2636.215$2634.00$2636.215600$2610.710084
1644435840$2637.7823$2637.95$2636.925$2637.95557$2610.774949
1644435900$2637.53$2638.06$2637.43$2638.06531$2610.831076
1644435960$2636.54$2636.73$2636.54$2636.73391$2610.891398
1644436020$2639.00$2639.47$2638.40$2638.651,400$2611.04901
1644436140$2637.96$2637.96$2635.29$2636.111,468$2611.208946
1644436200$2636.00$2636.00$2630.355$2630.3551,868$2611.39016
1644436260$2630.00$2631.75$2629.28$2629.901,500$2611.523378
1644436320$2630.18$2630.69$2627.96$2630.69602$2611.554758
1644436380$2630.78$2630.78$2630.78$2630.78100$2611.58709
1644436500$2630.105$2630.105$2630.105$2630.105100$2611.582597
1644436560$2629.165$2629.165$2629.165$2629.165100$2611.587462
1644436620$2630.80$2630.80$2630.62$2630.62300$2611.610478
1644436740$2627.789$2627.789$2627.00$2627.00605$2611.6525
1644436800$2622.915$2623.335$2620.00$2623.335700$2611.67614
1644436860$2623.76$2623.76$2622.055$2622.315700$2611.70414
1644436920$2622.535$2622.54$2619.30$2619.30500$2611.724145
1644436980$2618.15$2620.65$2618.15$2620.65400$2611.740254
1644437100$2621.59$2622.41$2621.59$2622.41200$2611.754015
1644437160$2619.98$2619.98$2615.26$2615.26668$2611.765342
1644437220$2616.725$2616.725$2616.20$2616.20200$2611.7661
1644437280$2617.79$2618.65$2614.51$2617.95701$2611.784017
1644437340$2616.91$2616.91$2616.91$2616.91100$2611.787978
1644437400$2616.59$2618.2398$2616.59$2618.07338$2611.800983
1644437460$2619.00$2619.00$2619.00$2619.00300$2611.805322
1644437580$2618.72$2621.175$2618.72$2618.91400$2611.8212
1644437640$2618.665$2619.08$2618.665$2618.97700$2611.836048
1644437820$2617.78$2617.78$2617.77$2617.77200$2611.840973
1644437880$2617.52$2617.52$2616.505$2616.505800$2611.856813
1644437940$2618.00$2618.00$2618.00$2618.00100$2611.863369
1644438000$2620.00$2620.00$2617.87$2617.87400$2611.874765
1644438060$2617.37$2620.00$2617.37$2620.001,800$2611.92835
1644438240$2619.82$2620.00$2619.82$2620.00344$2611.940803
1644438300$2617.7364$2617.7364$2617.7364$2617.7364153$2611.940396
1644438360$2615.9145$2616.18$2614.67$2615.221,150$2611.955696
1644438420$2614.86$2615.71$2614.86$2615.61512$2611.963124
1644438480$2616.81$2616.81$2616.81$2616.81148$2611.966424
1644438540$2617.565$2617.565$2617.565$2617.565100$2611.967747
1644438660$2619.23$2619.99$2616.61$2619.992,065$2612.026962
1644438720$2619.79$2620.00$2619.79$2620.00300$2612.043615
1644438780$2624.00$2626.315$2624.00$2625.802,026$2612.144086
1644438960$2629.37$2629.42$2629.37$2629.42200$2612.183497
1644439020$2629.05$2629.05$2626.6833$2626.6833443$2612.184718
1644439080$2627.32$2627.47$2627.32$2627.47200$2612.203626
1644439140$2628.50$2628.92$2628.0414$2628.0414500$2612.23119
1644439200$2624.95$2624.95$2621.49$2623.20707$2612.260651
1644439320$2620.175$2620.175$2620.175$2620.175100$2612.262069
1644439380$2618.30$2619.13$2618.17$2619.13800$2612.285027
1644439500$2619.88$2619.88$2617.7432$2618.5856994$2612.306603
1644439560$2617.83$2619.09$2617.36$2619.09900$2612.326581
1644439620$2619.32$2620.45$2619.055$2619.15500$2612.339108
1644439680$2620.60$2622.63$2620.60$2621.08626$2612.365334
1644439800$2622.99$2625.09$2622.65$2622.751,878$2612.438432
1644439860$2620.41$2622.50$2620.41$2622.50500$2612.465065
1644439920$2621.95$2623.77$2621.95$2623.75810$2612.493536
1644439980$2623.80$2625.34$2623.80$2625.34500$2612.530949
1644440040$2623.79$2627.05$2622.75$2625.793,788$2612.699071
1644440100$2625.445$2625.445$2623.39$2624.951,901$2612.7731
1644440160$2625.10$2626.04$2625.10$2626.002,612$2612.902094
1644440220$2625.70$2628.84$2625.70$2626.4952,215$2613.01346
1644440280$2627.52$2628.81$2625.065$2625.0652,000$2613.121516
1644440340$2625.97$2630.04$2624.46$2626.983,822$2613.321191
1644440400$2626.98$2626.98$2626.98$2626.9826,310$2614.50295
1644440520$2626.98$2626.98$2626.98$2626.983,160$2614.566653
1644441480$2626.98$2626.98$2626.98$2626.981,120$2614.749572
1644442500$2626.98$2626.98$2626.98$2626.981,334$2614.519885
1644444000$2626.98$2626.98$2626.98$2626.983,066$2614.555903
1644444120$2626.98$2626.98$2626.98$2626.983,229$2614.616727
1644445320$2626.98$2626.98$2626.98$2626.981,291$2614.518617