BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 14, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1644846600$2530.00$2530.00$2530.00$2530.00200$2538.067454
1644847980$2540.00$2540.00$2540.00$2540.00100$2538.092185
1644848700$2533.18$2533.18$2530.00$2530.00400$2536.650903
1644849000$2521.57$2531.745$2521.57$2531.7455,244$2522.273399
1644849060$2527.60$2539.90$2527.60$2539.90300$2522.668755
1644849120$2539.13$2554.00$2539.00$2542.451,300$2527.878746
1644849180$2530.61$2532.93$2530.61$2532.93380$2527.131174
1644849240$2530.08$2531.06$2525.6325$2530.881,000$2527.398179
1644849300$2541.25$2541.25$2541.25$2541.25100$2527.627757
1644849360$2543.40$2543.40$2543.40$2543.40100$2528.103492
1644849420$2547.15$2552.04$2547.15$2547.255500$2528.873502
1644849480$2550.685$2551.86$2547.28$2547.28645$2530.457566
1644849540$2539.95$2541.20$2539.95$2541.20600$2530.948491
1644849600$2542.82$2543.57$2542.82$2543.57400$2531.702096
1644849660$2550.53$2550.95$2547.08$2550.951,100$2533.226103
1644849720$2552.50$2552.50$2549.43$2549.43300$2533.613966
1644849780$2553.77$2553.86$2550.96$2553.86500$2534.282896
1644849840$2552.535$2552.535$2552.535$2552.535100$2534.609733
1644849900$2551.615$2552.11$2548.13$2549.451,000$2535.564841
1644849960$2548.13$2550.26$2545.1425$2550.26800$2536.422263
1644850020$2547.33$2547.33$2547.33$2547.33100$2536.333235
1644850080$2549.86$2549.86$2549.86$2549.86100$2536.6949
1644850140$2551.32$2554.93$2551.32$2554.93700$2537.268804
1644850200$2551.005$2554.95$2551.005$2554.95200$2537.600738
1644850260$2560.90$2560.90$2560.90$2560.90100$2537.643945
1644850320$2566.50$2566.50$2566.50$2566.50100$2537.764782
1644850380$2567.07$2568.00$2567.07$2568.00200$2538.340079
1644850440$2569.965$2569.965$2569.965$2569.965100$2538.664744
1644850500$2567.485$2573.01$2567.4475$2573.011,100$2540.572951
1644850560$2578.05$2580.85$2568.05$2568.051,900$2544.022357
1644850620$2564.69$2564.69$2564.69$2564.69100$2544.23352
1644850680$2561.76$2561.76$2561.76$2561.76100$2544.272939
1644850740$2559.16$2560.8299$2559.16$2560.8299300$2544.460137
1644850800$2556.975$2557.09$2556.975$2557.09200$2544.660684
1644850860$2545.98$2545.98$2545.98$2545.98100$2544.5466
1644850920$2537.7475$2537.7475$2537.7475$2537.7475100$2544.492305
1644850980$2532.73$2532.73$2532.73$2532.73100$2544.429489
1644851040$2538.18$2539.73$2537.38$2537.38500$2544.304588
1644851160$2536.5707$2541.76$2536.4431$2541.76846$2544.043247
1644851280$2546.955$2546.955$2546.955$2546.955107$2544.060436
1644851340$2546.76$2546.76$2546.76$2546.76100$2544.070515
1644851520$2557.56$2557.56$2557.51$2557.51300$2544.26705
1644851580$2559.81$2559.81$2550.88$2550.88500$2544.49534
1644851640$2551.85$2551.85$2550.00$2550.00400$2544.63729
1644851760$2541.94$2545.78$2541.77$2545.78400$2544.591514
1644851880$2540.26$2540.26$2540.26$2540.26100$2544.573082
1644851940$2544.40$2545.51$2542.86$2542.86400$2544.561454
1644852000$2541.95$2541.95$2541.95$2541.95100$2544.552184
1644852300$2545.76$2545.76$2545.76$2545.76100$2544.558205
1644852360$2543.39$2543.39$2541.44$2541.44200$2544.535172
1644852480$2537.35$2538.62$2537.3325$2537.3325500$2544.353429
1644852540$2540.57$2540.57$2535.5625$2535.5625600$2544.244778
1644852600$2534.57$2540.21$2534.57$2540.21200$2544.182614
1644852660$2532.70$2534.58$2532.70$2534.58300$2544.059795
1644852720$2534.25$2534.25$2532.06$2533.68600$2543.748132
1644852780$2532.00$2532.00$2532.00$2532.00100$2543.731626
1644852900$2538.05$2538.05$2538.05$2538.05100$2543.751106
1644852960$2537.35$2537.35$2537.35$2537.35100$2543.716586
1644853020$2537.83$2537.83$2537.83$2537.83100$2543.706309
1644853080$2535.73$2536.33$2535.73$2535.83300$2543.602904
1644853200$2544.65$2544.65$2544.65$2544.65100$2543.627679
1644853260$2545.56$2545.56$2545.56$2545.56100$2543.631958
1644853320$2545.03$2545.03$2543.465$2543.465200$2543.637716
1644853440$2543.60$2543.60$2543.60$2543.60100$2543.636097
1644853560$2547.20$2549.98$2547.20$2549.98300$2543.69574
1644853680$2550.00$2558.76$2550.00$2558.76200$2543.774838
1644853740$2558.01$2558.01$2558.01$2558.01100$2543.821064
1644853800$2559.745$2559.765$2559.745$2559.765400$2544.111471
1644853860$2551.71$2551.76$2551.71$2551.75300$2544.128664
1644853980$2549.98$2549.98$2549.98$2549.98100$2544.145994
1644854040$2551.03$2553.02$2551.03$2553.02200$2544.200456
1644854100$2550.25$2550.25$2549.985$2549.985200$2544.252887
1644854160$2551.80$2554.46$2551.80$2554.46800$2544.515043
1644854220$2546.68$2549.61$2546.62$2546.62300$2544.560894
1644854280$2547.50$2550.51$2547.44$2550.51700$2544.636982
1644854340$2550.09$2550.09$2549.49$2549.49200$2544.656221
1644854400$2549.38$2550.24$2548.98$2549.951,144$2544.834781
1644854520$2554.51$2554.51$2554.51$2554.51100$2544.873263
1644854580$2552.975$2557.00$2551.81$2557.00400$2544.969785
1644854640$2557.35$2557.35$2557.35$2557.35100$2545.022427
1644854700$2554.70$2554.70$2554.70$2554.70100$2545.04442
1644854820$2557.28$2558.6225$2557.28$2558.6225200$2545.111166
1644854940$2559.88$2559.88$2559.88$2559.88100$2545.16029
1644855000$2560.73$2563.035$2558.97$2558.97800$2545.551597
1644855060$2557.765$2557.765$2557.765$2557.765100$2545.558389
1644855420$2564.22$2564.22$2563.28$2563.28200$2545.67621
1644855600$2560.01$2560.01$2560.01$2560.01109$2545.719884
1644855660$2567.355$2567.62$2567.355$2567.615400$2545.946698
1644855780$2567.1825$2569.25$2567.1825$2569.25200$2546.101076
1644855900$2566.94$2567.67$2564.27$2564.27500$2546.399664
1644856140$2567.56$2567.56$2567.56$2567.56300$2546.544415
1644856200$2569.27$2569.27$2569.27$2569.27100$2546.63388
1644856260$2570.53$2570.53$2566.39$2566.39400$2546.834287
1644856320$2564.3798$2564.3798$2564.00$2564.00522$2547.101561
1644856440$2559.28$2559.28$2559.28$2559.28100$2547.156561
1644856500$2568.765$2568.765$2567.795$2567.795200$2547.254608
1644856680$2561.96$2561.96$2559.28$2560.6551,100$2547.597176
1644856740$2560.00$2560.00$2558.39$2558.39215$2547.663663
1644856800$2561.2575$2561.40$2557.38$2557.381,800$2548.217552
1644856860$2556.2825$2556.58$2556.2825$2556.58200$2548.240628
1644856920$2555.465$2558.45$2555.465$2558.45500$2548.380293
1644857160$2560.94$2560.94$2560.89$2560.89200$2548.425562
1644857220$2562.9674$2564.38$2562.9674$2564.381,200$2548.860734
1644857280$2566.00$2569.0109$2565.0762$2569.01091,490$2549.428278
1644857340$2565.63$2565.63$2565.63$2565.63200$2549.629952
1644857400$2565.80$2566.22$2565.795$2565.795300$2549.619451
1644857520$2566.285$2566.285$2562.325$2562.325300$2549.714364
1644857640$2563.03$2565.66$2563.03$2565.66200$2549.789482
1644857700$2563.73$2563.73$2563.73$2563.73100$2549.810586
1644857820$2569.21$2569.21$2566.97$2566.97300$2549.933944
1644857940$2566.70$2566.86$2566.36$2566.86400$2550.085095
1644858000$2566.075$2566.075$2566.075$2566.075409$2550.24972
1644858060$2570.03$2570.03$2570.03$2570.03100$2550.266875
1644858120$2570.65$2572.81$2570.65$2572.81300$2550.40402
1644858180$2571.61$2571.61$2571.26$2571.26300$2550.538737
1644858240$2570.22$2570.22$2570.22$2570.22100$2550.597109
1644858360$2573.95$2578.33$2573.95$2578.33200$2550.69832
1644858420$2575.15$2575.15$2575.15$2575.15100$2550.752482
1644858480$2575.75$2575.75$2575.75$2575.75100$2550.860822
1644858540$2573.14$2573.14$2573.14$2573.14100$2550.868457
1644858720$2573.30$2573.30$2573.26$2573.26200$2550.964923
1644858780$2573.99$2573.99$2570.095$2570.095200$2551.023795
1644858900$2573.13$2573.13$2570.8994$2570.8994340$2551.234588
1644858960$2571.79$2571.79$2571.00$2571.00300$2551.328482
1644859020$2569.80$2570.20$2569.80$2570.20400$2551.445762
1644859200$2568.52$2568.52$2568.52$2568.52100$2551.571208
1644859260$2568.8325$2568.8325$2568.8325$2568.8325100$2551.532128
1644859500$2568.895$2568.895$2568.895$2568.895100$2551.554405
1644859560$2570.60$2571.59$2570.60$2571.59400$2551.74247
1644859620$2570.895$2573.10$2570.895$2571.20400$2551.886405
1644859740$2569.90$2569.90$2569.90$2569.90100$2551.930595
1644859800$2573.89$2573.89$2573.89$2573.89100$2551.973712
1644859920$2579.16$2579.99$2579.16$2579.99200$2552.055651
1644859980$2576.10$2576.25$2576.10$2576.10420$2552.407808
1644860040$2571.185$2573.02$2571.185$2573.02300$2552.375446
1644860160$2572.02$2573.1175$2572.02$2573.1175300$2552.500547
1644860280$2570.73$2572.145$2570.73$2570.73300$2552.603706
1644860460$2574.41$2574.41$2572.56$2573.1695619$2552.884565
1644860520$2572.07$2574.45$2571.91$2574.45700$2553.117642
1644860640$2574.50$2578.77$2574.24$2578.771,800$2553.83038
1644860760$2575.01$2575.01$2575.01$2575.01100$2553.888347
1644860820$2574.50$2574.50$2574.50$2574.50200$2553.948249
1644861000$2574.67$2577.55$2574.67$2577.55600$2554.178017
1644861120$2574.60$2574.60$2574.45$2574.45409$2554.347982
1644861180$2571.72$2571.72$2571.72$2571.72100$2554.359084
1644861240$2572.06$2572.9775$2572.06$2572.9775700$2554.603985
1644861300$2572.60$2572.60$2571.78$2572.37600$2554.775876
1644861360$2573.18$2573.18$2573.18$2573.18100$2554.797105
1644861420$2572.295$2572.35$2570.99$2571.49710$2555.014436
1644861480$2569.41$2569.80$2569.41$2569.80200$2555.062129
1644861600$2572.90$2572.90$2571.80$2572.785300$2555.139744
1644861660$2572.755$2572.755$2569.40$2569.401,000$2555.407151
1644861780$2567.53$2569.08$2566.595$2569.08300$2555.466694
1644861900$2572.25$2573.98$2572.18$2573.98400$2555.580969
1644861960$2572.18$2572.18$2571.565$2571.565200$2555.635314
1644862320$2570.05$2570.05$2566.0632$2567.93365$2555.704942
1644862380$2566.63$2566.63$2566.63$2566.63100$2555.733291
1644862440$2564.725$2564.725$2564.725$2564.725100$2555.741904
1644862500$2560.00$2560.00$2560.00$2560.00100$2555.74506
1644862560$2563.60$2563.60$2563.60$2563.60100$2555.760677
1644862620$2563.60$2563.60$2562.665$2562.665200$2555.780949
1644862680$2565.72$2565.72$2565.72$2565.72100$2555.797224
1644862800$2564.415$2564.415$2564.415$2564.415100$2555.814382
1644862920$2564.66$2564.66$2562.53$2562.53200$2555.836685
1644862980$2562.72$2562.72$2557.95$2557.95200$2555.852469
1644863040$2557.95$2557.95$2557.95$2557.95100$2555.854669
1644863280$2555.69$2555.69$2555.69$2555.69100$2555.853429
1644863400$2556.57$2556.57$2554.05$2554.6225400$2555.849014
1644863460$2552.65$2552.65$2552.65$2552.65100$2555.837353
1644863580$2553.79$2553.79$2553.79$2553.79100$2555.840046
1644863700$2553.00$2553.80$2553.00$2553.80200$2555.832015
1644863760$2556.98$2556.98$2555.05$2555.05300$2555.835885
1644863820$2553.965$2553.965$2553.965$2553.965100$2555.832913
1644863880$2557.91$2558.00$2557.37$2558.00607$2555.852621
1644863940$2557.96$2557.96$2555.89$2555.89400$2555.860957
1644864000$2558.16$2558.195$2558.16$2558.195200$2555.868737
1644864060$2556.59$2556.59$2556.59$2556.59100$2555.869314
1644864120$2558.99$2558.99$2558.99$2558.99100$2555.873953
1644864180$2555.04$2555.04$2555.04$2555.04100$2555.872319
1644864360$2554.32$2554.32$2554.32$2554.32200$2555.866952
1644864480$2554.88$2554.88$2554.88$2554.88100$2555.866276
1644864540$2552.42$2552.425$2550.01$2550.01800$2555.817321
1644864600$2550.94$2550.94$2550.94$2550.94100$2555.801275
1644864780$2541.265$2541.265$2536.3125$2536.3125300$2555.728388
1644864840$2536.025$2536.025$2525.48$2528.695900$2555.394697
1644864900$2528.37$2529.97$2526.09$2526.955550$2555.165627
1644864960$2527.99$2527.99$2525.37$2525.37300$2555.039983
1644865080$2529.91$2529.91$2529.91$2529.91100$2555.011422
1644865140$2529.525$2529.875$2526.87$2526.87300$2554.839699
1644865200$2526.64$2531.98$2525.85$2525.85500$2554.72017
1644865260$2525.92$2526.14$2525.92$2526.14200$2554.614105
1644865320$2528.33$2531.085$2525.365$2525.42600$2554.404628
1644865440$2524.745$2524.905$2524.745$2524.905300$2554.276307
1644865500$2524.77$2525.09$2518.375$2518.3751,202$2553.717113
1644865560$2517.75$2521.05$2517.03$2518.195789$2553.363931
1644865620$2516.28$2518.16$2516.07$2516.071,000$2552.866182
1644865680$2516.05$2517.96$2514.14$2514.14800$2552.473585
1644865740$2518.00$2521.69$2516.73$2516.73800$2552.091813
1644865860$2517.825$2518.30$2517.825$2518.30300$2551.915757
1644865980$2522.81$2522.81$2522.81$2522.81100$2551.913125
1644866040$2522.2025$2522.2025$2522.2025$2522.2025100$2551.890722
1644866220$2524.21$2524.21$2524.21$2524.21112$2551.839739
1644866280$2524.49$2525.11$2522.46$2522.74400$2551.708795
1644866340$2526.27$2526.28$2526.27$2526.28212$2551.623942
1644866460$2529.81$2529.81$2529.81$2529.81100$2551.607741
1644866520$2527.73$2527.73$2527.73$2527.73100$2551.537111
1644866580$2528.86$2528.86$2528.86$2528.86175$2551.528651
1644866640$2526.81$2526.81$2522.92$2522.92602$2551.325072
1644866760$2524.37$2524.37$2524.00$2524.00200$2551.250125
1644866820$2522.67$2522.67$2522.67$2522.67100$2551.181779
1644866880$2528.88$2528.88$2528.88$2528.88200$2551.15527
1644866940$2534.49$2536.34$2533.54$2534.9451,000$2550.952921
1644867000$2533.62$2533.62$2533.62$2533.62100$2550.932162
1644867060$2534.3775$2534.3775$2534.3775$2534.3775100$2550.90278
1644867120$2533.93$2533.93$2530.00$2532.01800$2550.718251
1644867180$2532.77$2532.77$2532.77$2532.77100$2550.696308
1644867240$2535.81$2543.40$2535.81$2543.401,300$2550.555718
1644867300$2543.50$2543.50$2543.50$2543.50100$2550.542653
1644867420$2541.67$2543.01$2541.67$2543.01200$2550.526229
1644867480$2540.05$2542.46$2539.60$2541.4352,500$2550.249365
1644867540$2542.27$2542.27$2542.27$2542.27100$2550.252955
1644867600$2540.00$2543.26$2539.48$2543.26500$2550.191592
1644867660$2542.57$2542.57$2542.52$2542.52200$2550.162499
1644867720$2536.245$2536.245$2536.245$2536.245100$2550.151182
1644867840$2532.04$2532.04$2531.87$2531.87200$2550.114467
1644867900$2535.17$2539.03$2535.17$2539.03200$2550.083335
1644867960$2539.83$2539.83$2539.83$2539.83100$2550.057672
1644868020$2538.35$2538.35$2536.98$2537.92300$2550.027484
1644868080$2535.55$2539.678$2535.54$2539.6781,398$2549.845873
1644868140$2542.00$2542.00$2542.00$2542.00100$2549.836023
1644868200$2541.99$2543.08$2541.99$2543.08300$2549.806367
1644868260$2549.00$2549.00$2549.00$2549.00100$2549.80987
1644868380$2547.22$2547.22$2547.22$2547.22100$2549.801733
1644868680$2541.38$2541.38$2541.38$2541.38100$2549.794176
1644868740$2542.11$2542.11$2542.11$2542.11100$2549.788798
1644868800$2540.805$2540.805$2540.805$2540.805100$2549.778526
1644868860$2538.63$2538.63$2538.63$2538.63100$2549.757746
1644868920$2540.35$2540.55$2536.33$2539.34991$2549.645748
1644869040$2539.94$2540.00$2537.62$2537.62300$2549.611843
1644869100$2537.45$2537.45$2530.02$2530.02800$2549.464931
1644869220$2528.42$2528.42$2528.42$2528.42100$2549.444246
1644869280$2530.62$2533.895$2530.62$2533.895463$2549.364177
1644869340$2535.27$2538.92$2535.27$2538.92200$2549.326
1644869400$2535.53$2535.59$2535.12$2535.12300$2549.284343
1644869460$2534.46$2536.64$2534.46$2536.64400$2549.228513
1644869520$2536.00$2536.00$2536.00$2536.00100$2549.207336
1644869700$2539.52$2539.52$2539.52$2539.52100$2549.20023
1644869760$2540.00$2540.00$2537.74$2537.741,000$2549.091674
1644869820$2536.74$2536.74$2536.74$2536.74100$2549.085149
1644869940$2538.90$2538.90$2535.42$2535.42300$2549.046311
1644870000$2533.18$2533.18$2532.83$2532.83200$2549.006002
1644870060$2531.775$2534.78$2531.775$2534.78300$2548.958687
1644870120$2537.20$2537.20$2536.99$2536.99300$2548.900512
1644870180$2538.51$2538.57$2538.51$2538.57200$2548.897779
1644870300$2540.12$2540.12$2540.12$2540.12100$2548.891231
1644870360$2542.09$2542.09$2542.09$2542.09100$2548.881419
1644870480$2544.20$2544.20$2544.20$2544.20100$2548.883481
1644870600$2540.15$2540.15$2540.15$2540.15100$2548.867312
1644870720$2544.60$2544.94$2541.50$2541.50400$2548.854292
1644870780$2546.51$2547.10$2546.025$2547.10500$2548.838563
1644870840$2546.00$2546.93$2546.00$2546.93200$2548.835639
1644870900$2545.06$2546.50$2545.06$2546.50400$2548.819204
1644870960$2544.58$2544.58$2544.54$2544.54200$2548.812469
1644871020$2546.46$2546.46$2546.46$2546.46100$2548.807582
1644871080$2543.00$2543.01$2542.905$2543.01774$2548.7638
1644871140$2544.44$2544.44$2544.44$2544.44100$2548.755935
1644871260$2543.63$2543.63$2543.62$2543.62200$2548.742699
1644871380$2539.46$2539.52$2539.45$2539.45400$2548.708239
1644871440$2539.581$2543.66$2539.581$2542.39800$2548.650018
1644871500$2542.135$2542.135$2539.82$2539.821,000$2548.566151
1644871620$2542.145$2542.145$2542.145$2542.145200$2548.554386
1644871680$2544.05$2548.94$2544.05$2547.241,300$2548.528797
1644871740$2545.65$2545.65$2544.84$2544.84300$2548.520552
1644871800$2546.73$2546.73$2541.60$2541.92800$2548.467873
1644871860$2543.23$2543.23$2541.21$2541.91400$2548.448768
1644871920$2541.635$2542.29$2540.76$2542.29661$2548.403442
1644871980$2542.14$2542.20$2540.55$2540.55700$2548.35874
1644872040$2540.65$2547.05$2540.65$2547.05800$2548.326717
1644872100$2549.23$2549.63$2545.62$2547.571,500$2548.323354
1644872160$2548.40$2549.09$2548.04$2549.09400$2548.321778
1644872220$2548.68$2549.20$2548.55$2548.55300$2548.326491
1644872280$2547.51$2549.00$2547.33$2547.391,100$2548.320449
1644872340$2547.29$2548.9381$2544.10$2545.662,217$2548.284108
1644872400$2545.66$2545.66$2545.66$2545.6625,760$2547.785443
1644872460$2545.66$2545.66$2545.66$2545.661,760$2547.773047
1644872520$2545.66$2545.66$2545.66$2545.66161$2547.772032
1644872580$2545.66$2545.66$2545.66$2545.66878$2547.765601
1644875460$2545.66$2545.66$2545.66$2545.661,495$2547.7806
1644878520$2545.66$2545.66$2545.66$2545.66197$2547.786375