BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 15, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1644935400$2573.48$2580.04$2573.48$2580.043,738$2574.573718
1644935460$2582.99$2589.51$2580.00$2584.98991,771$2576.820446
1644935520$2575.2588$2576.13$2575.08$2575.08300$2576.668023
1644935580$2579.80$2584.75$2578.91$2578.91950$2577.871892
1644935640$2589.17$2590.50$2589.17$2590.50200$2577.851077
1644935700$2596.80$2600.06$2596.80$2600.00847$2580.493245
1644935820$2602.42$2620.00$2602.42$2615.02513$2582.34297
1644935880$2615.55$2615.55$2611.28$2612.14800$2585.071032
1644935940$2620.00$2622.665$2618.86$2619.71716$2587.668165
1644936060$2624.15$2629.59$2622.96$2625.721,390$2592.159235
1644936120$2625.89$2629.58$2621.40$2629.581,469$2596.457941
1644936180$2630.74$2643.14$2630.74$2637.50600$2597.914024
1644936240$2632.475$2638.40$2632.17$2638.37400$2599.237333
1644936300$2637.54$2645.32$2637.54$2645.32700$2601.620917
1644936360$2643.155$2649.82$2641.30$2649.731,300$2604.658777
1644936420$2648.53$2648.58$2630.0101$2644.00885$2606.879022
1644936480$2642.69$2647.99$2640.44$2640.80600$2608.079988
1644936540$2640.41$2643.90$2638.96$2638.96300$2608.680216
1644936600$2642.68$2644.68$2642.68$2644.68200$2609.727032
1644936660$2645.18$2646.18$2644.01$2645.86600$2610.16865
1644936720$2644.33$2653.06$2644.33$2653.061,147$2612.474725
1644936780$2654.62$2654.62$2650.01$2651.94671,701$2615.851529
1644936840$2650.21$2655.32$2650.21$2655.32300$2616.303852
1644936900$2657.17$2659.90$2656.25$2656.25600$2617.415354
1644936960$2659.55$2659.55$2648.75$2653.4452,123$2620.550332
1644937020$2652.84$2652.84$2652.15$2652.15200$2620.855213
1644937080$2655.65$2656.12$2647.32$2647.321,211$2622.33468
1644937140$2647.03$2651.90$2645.45$2648.53411$2622.742467
1644937200$2645.31$2648.19$2645.11$2645.11700$2623.406038
1644937260$2645.62$2651.93$2645.62$2651.481,200$2624.480481
1644937320$2653.355$2653.355$2649.595$2649.5951,100$2625.428973
1644937380$2646.08$2647.75$2646.08$2647.75300$2625.731203
1644937440$2642.64$2648.20$2637.88$2648.20400$2625.888557
1644937500$2645.37$2646.525$2641.17$2644.075700$2626.342543
1644937560$2640.06$2647.20$2640.06$2647.00300$2626.504006
1644937680$2643.665$2647.065$2641.86$2647.065300$2626.807965
1644937740$2649.39$2651.535$2647.02$2647.042,482$2628.420973
1644937800$2645.50$2645.50$2645.50$2645.50100$2628.487762
1644937860$2644.35$2645.945$2643.42$2643.741,400$2629.071605
1644937920$2641.74$2644.325$2641.74$2644.325300$2629.185391
1644937980$2644.995$2644.995$2644.61$2644.611,100$2629.652772
1644938040$2644.61$2644.61$2638.1834$2638.1834700$2629.891332
1644938100$2637.0475$2641.03$2636.70$2638.941,200$2630.145295
1644938160$2642.105$2642.12$2639.475$2639.475300$2630.232829
1644938400$2639.05$2642.53$2635.525$2642.53346$2630.310021
1644938460$2642.49$2642.49$2640.09$2640.09200$2630.375704
1644938640$2636.89$2640.735$2636.89$2640.735300$2630.454695
1644938700$2637.15$2639.00$2634.97$2639.00400$2630.487687
1644938760$2638.98$2638.99$2638.98$2638.99200$2630.560333
1644938820$2642.98$2644.40$2642.98$2644.37400$2630.670121
1644938880$2646.93$2649.31$2645.20$2645.206,200$2632.830103
1644938940$2645.19$2645.19$2643.23$2643.23413$2632.945158
1644939060$2643.23$2643.25$2641.98$2641.98300$2632.997932
1644939180$2642.63$2643.305$2642.63$2643.305200$2633.081273
1644939300$2648.44$2648.44$2647.525$2647.61300$2633.131791
1644939360$2650.00$2650.00$2644.655$2644.6552,360$2633.819051
1644939420$2646.55$2646.795$2644.475$2645.03600$2633.954264
1644939480$2645.106$2647.54$2645.03$2645.88400$2634.064785
1644939540$2648.8916$2651.7599$2648.8916$2651.7599200$2634.11448
1644939720$2647.525$2647.525$2647.525$2647.525100$2634.144256
1644939840$2644.61$2647.57$2644.61$2647.57200$2634.189056
1644939900$2647.58$2647.58$2647.39$2647.39300$2634.259375
1644939960$2647.39$2647.39$2647.39$2647.39100$2634.286804
1644940020$2647.73$2648.99$2646.60$2646.641,200$2634.583544
1644940080$2645.075$2645.075$2645.075$2645.075100$2634.615014
1644940140$2644.20$2644.20$2642.99$2642.99465$2634.68714
1644940200$2642.94$2642.94$2642.77$2642.77600$2634.770972
1644940320$2644.94$2646.78$2644.94$2646.78300$2634.956122
1644940380$2646.72$2647.39$2646.20$2647.39625$2634.966558
1644940440$2648.58$2653.33$2648.57$2650.072,100$2635.568756
1644940500$2647.65$2649.01$2646.56$2646.56500$2635.639302
1644940560$2646.42$2646.42$2646.42$2646.42100$2635.676197
1644940680$2642.53$2642.53$2642.53$2642.53100$2635.67747
1644940740$2641.69$2641.69$2641.69$2641.69100$2635.687836
1644940800$2641.74$2641.74$2641.74$2641.74292$2635.72491
1644940920$2639.85$2639.85$2637.12$2637.12200$2635.717881
1644940980$2635.29$2635.29$2635.29$2635.29100$2635.716015
1644941040$2638.71$2640.86$2638.71$2640.86600$2635.764427
1644941100$2640.14$2640.14$2640.00$2640.00300$2635.781791
1644941160$2639.91$2641.61$2639.91$2640.95500$2635.820211
1644941280$2644.76$2646.37$2644.76$2645.455300$2635.871947
1644941340$2644.915$2647.43$2644.915$2647.0652,341$2636.291833
1644941400$2645.14$2645.42$2642.06$2642.501,000$2636.422708
1644941520$2646.69$2646.69$2646.69$2646.69100$2636.427871
1644941580$2646.565$2646.565$2646.565$2646.565100$2636.447372
1644941640$2644.56$2647.715$2644.395$2647.715500$2636.510278
1644941700$2645.37$2645.37$2644.07$2644.07300$2636.565259
1644941820$2643.135$2643.135$2643.135$2643.135100$2636.55896
1644941880$2644.2922$2644.2922$2644.2922$2644.2922100$2636.570489
1644941940$2641.73$2642.435$2635.01$2636.71500$2636.591343
1644942000$2639.23$2643.04$2639.23$2643.00309$2636.627689
1644942060$2644.87$2644.87$2644.87$2644.87100$2636.635495
1644942120$2643.77$2643.77$2643.77$2643.77100$2636.641295
1644942180$2641.63$2641.63$2641.20$2641.225400$2636.668417
1644942300$2638.93$2638.93$2638.625$2638.625200$2636.67554
1644942360$2641.12$2641.12$2641.12$2641.12200$2636.701736
1644942480$2643.98$2643.98$2643.98$2643.98100$2636.696142
1644942540$2639.88$2639.88$2639.88$2639.88100$2636.713952
1644942600$2642.39$2645.99$2642.39$2645.99400$2636.744936
1644942660$2643.61$2643.61$2641.19$2641.19900$2636.811144
1644942720$2639.675$2639.675$2639.675$2639.675100$2636.814367
1644942780$2638.41$2639.93$2638.41$2639.93500$2636.834032
1644942840$2640.52$2640.52$2638.92$2638.92200$2636.84253
1644942960$2637.11$2637.11$2635.65$2635.65200$2636.840223
1644943020$2636.64$2641.08$2636.64$2641.08400$2636.857784
1644943080$2639.96$2639.96$2639.81$2639.81200$2636.8632
1644943200$2638.47$2638.47$2635.00$2636.305400$2636.862241
1644943320$2634.36$2634.36$2634.36$2634.36100$2636.855769
1644943440$2630.51$2633.00$2630.51$2630.51300$2636.826959
1644943500$2630.67$2636.55$2630.67$2633.37500$2636.811925
1644943620$2638.23$2638.49$2638.23$2638.49500$2636.823364
1644943680$2637.39$2637.51$2637.14$2637.51476$2636.826692
1644943740$2635.55$2635.83$2633.395$2635.83400$2636.816068
1644943800$2636.43$2636.43$2636.43$2636.43100$2636.814298
1644943860$2636.31$2637.42$2636.31$2637.36500$2636.81615
1644943920$2638.555$2639.64$2638.555$2638.62300$2636.824988
1644943980$2637.34$2638.1095$2637.34$2638.1095300$2636.826681
1644944040$2638.05$2639.88$2638.05$2639.88200$2636.834357
1644944100$2639.495$2639.495$2639.495$2639.495100$2636.837253
1644944220$2639.92$2639.92$2639.92$2639.92100$2636.845536
1644944280$2639.08$2639.08$2639.08$2639.08100$2636.844391
1644944340$2637.255$2637.255$2637.255$2637.255100$2636.846097
1644944400$2642.88$2642.88$2642.88$2642.88100$2636.860993
1644944520$2642.60$2642.60$2642.60$2642.60100$2636.870306
1644944580$2639.18$2639.18$2638.5906$2638.5906454$2636.873115
1644944640$2636.00$2636.17$2635.735$2635.942500$2636.865895
1644944760$2636.205$2636.205$2636.205$2636.205100$2636.86436
1644944820$2636.21$2636.21$2636.21$2636.21100$2636.864232
1644945000$2638.16$2638.33$2638.16$2638.33200$2636.868667
1644945120$2640.23$2642.78$2640.23$2642.25600$2636.900133
1644945240$2640.51$2641.43$2639.47$2639.47612$2636.935663
1644945300$2636.99$2636.99$2636.99$2636.99100$2636.932159
1644945480$2632.92$2635.15$2632.28$2633.306,400$2636.642715
1644945660$2630.33$2631.03$2630.33$2631.03200$2636.627783
1644945780$2626.345$2626.345$2626.345$2626.345100$2636.615116
1644945900$2625.76$2626.865$2623.58$2623.58300$2636.576465
1644946020$2628.17$2628.17$2625.7101$2625.7101300$2636.542766
1644946080$2630.00$2630.00$2627.28$2627.28297$2636.516718
1644946200$2630.175$2630.175$2630.175$2630.175100$2636.508999
1644946380$2631.10$2631.10$2627.6678$2627.6678300$2636.48504
1644946440$2627.56$2627.56$2627.56$2627.56100$2636.469084
1644946500$2626.24$2630.78$2626.24$2630.421,100$2636.383849
1644946560$2630.52$2630.52$2630.52$2630.52100$2636.37809
1644946620$2632.13$2632.28$2632.13$2632.28300$2636.365367
1644946680$2630.44$2630.44$2630.44$2630.44100$2636.352621
1644946980$2629.09$2629.09$2629.09$2629.09100$2636.350209
1644947100$2627.65$2627.65$2627.65$2627.65100$2636.324178
1644947160$2628.38$2628.38$2627.9606$2627.9606200$2636.321295
1644947220$2627.10$2627.10$2626.475$2626.475200$2636.271545
1644947280$2626.01$2626.01$2623.955$2626.01300$2636.259458
1644947340$2624.27$2624.27$2621.15$2621.15423$2636.198436
1644947400$2622.00$2623.39$2621.30$2621.30500$2636.095451
1644947520$2622.5025$2623.66$2622.5025$2623.00660$2636.017955
1644947700$2627.92$2629.60$2627.92$2629.60200$2635.993772
1644947760$2628.52$2628.52$2627.55$2627.55300$2635.980687
1644947820$2627.4609$2627.4609$2627.4609$2627.4609172$2635.965118
1644947880$2627.775$2627.775$2627.775$2627.775115$2635.954562
1644947940$2625.32$2625.32$2625.32$2625.32100$2635.941762
1644948000$2627.91$2628.51$2625.50$2625.50600$2635.882086
1644948120$2628.005$2628.005$2628.005$2628.005100$2635.874693
1644948180$2625.50$2625.50$2625.50$2625.50100$2635.825465
1644948300$2628.08$2630.75$2627.95$2628.005969$2635.788954
1644948360$2628.015$2629.60$2628.015$2629.60200$2635.774975
1644948480$2630.75$2630.75$2630.75$2630.75100$2635.762894
1644948540$2631.24$2631.24$2631.24$2631.24100$2635.764642
1644948600$2629.71$2629.71$2629.71$2629.71100$2635.758081
1644948660$2630.245$2630.245$2630.245$2630.245500$2635.728378
1644948780$2629.45$2629.45$2629.45$2629.45100$2635.722244
1644948840$2629.45$2629.45$2629.00$2629.00400$2635.693353
1644948900$2629.425$2629.6375$2629.415$2629.6375300$2635.673336
1644948960$2629.885$2629.885$2629.885$2629.885100$2635.668131
1644949080$2631.585$2631.585$2631.585$2631.585100$2635.66328
1644949140$2630.10$2630.505$2630.10$2630.505400$2635.640815
1644949200$2629.18$2632.01$2629.08$2632.01300$2635.622879
1644949260$2633.07$2633.68$2632.495$2632.495700$2635.604603
1644949380$2636.2975$2636.2975$2636.2975$2636.2975100$2635.605358
1644949440$2635.3875$2635.3875$2635.265$2635.265204$2635.588926
1644949500$2634.165$2634.165$2634.165$2634.165100$2635.603257
1644949680$2635.05$2635.14$2633.60$2635.14600$2635.5966
1644949740$2635.16$2635.31$2633.81$2633.81400$2635.593842
1644949800$2636.755$2636.755$2636.755$2636.755200$2635.595965
1644949860$2636.8375$2636.8375$2636.755$2636.755200$2635.598585
1644950040$2636.765$2636.765$2636.765$2636.765100$2635.599781
1644950160$2636.765$2636.765$2630.95$2630.95686$2635.584452
1644950220$2631.88$2631.90$2630.91$2631.35808$2635.545153
1644950400$2632.355$2632.355$2632.355$2632.355100$2635.547159
1644950520$2634.00$2634.385$2632.97$2633.21727$2635.531217
1644950580$2633.0125$2633.0125$2630.695$2631.0175400$2635.516534
1644950700$2632.60$2632.60$2632.60$2632.60100$2635.513651
1644950880$2631.22$2631.22$2631.22$2631.22100$2635.507322
1644950940$2630.435$2630.435$2630.435$2630.435100$2635.498752
1644951000$2633.50$2633.66$2627.19$2627.191,351$2635.426198
1644951300$2629.43$2629.43$2629.14$2629.14400$2635.414326
1644951360$2628.10$2629.14$2627.67$2627.67500$2635.365503
1644951480$2628.63$2628.63$2627.89$2627.89200$2635.366575
1644951540$2631.46$2631.46$2630.105$2630.36300$2635.352988
1644951600$2631.20$2631.20$2631.20$2631.20100$2635.345901
1644951660$2633.055$2633.055$2633.055$2633.055100$2635.34668
1644951720$2632.38$2632.38$2631.76$2631.76300$2635.322914
1644951780$2629.59$2629.59$2629.59$2629.59100$2635.329245
1644951900$2628.17$2628.17$2624.79$2624.79200$2635.310722
1644951960$2627.40$2627.40$2627.40$2627.40100$2635.306926
1644952140$2627.19$2627.85$2627.19$2627.85200$2635.292017
1644952320$2628.685$2628.685$2628.685$2628.685200$2635.27929
1644952380$2627.22$2627.22$2626.01$2626.01200$2635.26289
1644952440$2629.43$2629.43$2629.43$2629.43200$2635.250752
1644952500$2628.525$2631.51$2628.525$2631.51300$2635.235729
1644953100$2633.605$2633.605$2633.605$2633.605100$2635.234777
1644953280$2633.28$2633.28$2633.28$2633.28100$2635.233325
1644953400$2636.045$2636.065$2635.46$2635.46300$2635.235131
1644953460$2634.17$2634.17$2634.11$2634.11496$2635.227382
1644953580$2632.28$2632.28$2632.28$2632.28100$2635.224645
1644953700$2634.67$2634.67$2634.67$2634.67100$2635.226736
1644953760$2634.4325$2634.4325$2633.50$2633.50300$2635.221648
1644953820$2630.985$2630.985$2630.985$2630.985100$2635.218161
1644953940$2633.43$2633.67$2633.43$2633.67300$2635.213056
1644954000$2633.39$2633.39$2632.735$2632.735400$2635.204249
1644954120$2629.62$2629.62$2629.62$2629.62100$2635.195251
1644954300$2632.685$2633.86$2631.36$2633.86400$2635.185368
1644954360$2632.21$2632.21$2630.965$2630.965697$2635.164288
1644954420$2628.63$2628.63$2628.63$2628.63100$2635.160696
1644954480$2630.64$2631.0725$2628.76$2629.07700$2635.125536
1644954540$2630.25$2630.25$2630.25$2630.25100$2635.124985
1644954660$2629.135$2629.135$2629.135$2629.135100$2635.118988
1644954780$2629.33$2629.33$2628.40$2628.40200$2635.106936
1644954900$2628.72$2628.72$2628.72$2628.72100$2635.101046
1644954960$2630.535$2630.535$2630.535$2630.535100$2635.098332
1644955080$2627.97$2627.97$2627.97$2627.97100$2635.091872
1644955140$2630.555$2630.555$2630.555$2630.555100$2635.087072
1644955200$2630.58$2630.58$2630.58$2630.58100$2635.08366
1644955320$2632.37$2632.37$2631.79$2631.79300$2635.075393
1644955380$2630.11$2630.11$2630.11$2630.11100$2635.064413
1644955500$2632.64$2632.64$2632.64$2632.64100$2635.067778
1644955560$2631.2786$2631.2786$2631.2786$2631.2786142$2635.063166
1644955620$2630.37$2630.37$2630.37$2630.37100$2635.059127
1644955740$2632.27$2632.27$2631.60$2631.96300$2635.044567
1644955860$2628.64$2629.38$2628.64$2629.38200$2635.036596
1644955920$2630.38$2630.38$2630.38$2630.38100$2635.035844
1644956100$2628.34$2628.34$2628.34$2628.34100$2635.021683
1644956220$2630.17$2630.17$2630.17$2630.17100$2635.025789
1644956280$2628.32$2628.32$2628.32$2628.32100$2635.015078
1644956400$2631.32$2631.60$2631.32$2631.60200$2635.013604
1644956700$2628.6026$2628.6026$2628.6026$2628.6026105$2635.005918
1644956760$2632.56$2632.56$2632.56$2632.56100$2635.005048
1644956820$2630.66$2630.66$2630.66$2630.66100$2634.996083
1644956940$2630.33$2630.33$2630.33$2630.33100$2634.997291
1644957000$2631.09$2631.09$2631.09$2631.09100$2634.989566
1644957180$2629.12$2631.00$2627.22$2627.221,200$2634.927813
1644957300$2628.50$2628.65$2628.50$2628.65200$2634.918782
1644957360$2628.77$2628.77$2627.50$2628.73400$2634.895472
1644957420$2628.96$2628.96$2628.96$2628.96100$2634.885277
1644957480$2630.46$2630.77$2630.46$2630.77311$2634.878141
1644957540$2627.00$2627.00$2627.00$2627.00100$2634.867792
1644957600$2626.215$2626.215$2626.17$2626.17200$2634.86056
1644957660$2626.13$2628.95$2626.11$2628.13400$2634.834751
1644957720$2626.52$2627.97$2626.52$2627.02400$2634.807648
1644957780$2629.58$2629.58$2629.58$2629.58100$2634.800001
1644957840$2632.055$2632.055$2632.055$2632.055100$2634.80101
1644957900$2631.01$2631.01$2629.38$2629.38500$2634.781431
1644957960$2630.845$2632.19$2630.845$2632.19300$2634.772811
1644958020$2631.89$2633.62$2631.89$2633.62200$2634.767362
1644958080$2634.465$2635.51$2633.03$2633.031,267$2634.758982
1644958140$2633.36$2634.11$2633.13$2633.13400$2634.755736
1644958200$2634.585$2639.47$2634.585$2639.452,300$2634.824585
1644958260$2638.29$2638.29$2635.17$2636.6451,300$2634.844467
1644958320$2636.06$2637.415$2633.06$2635.082,504$2634.849465
1644958380$2635.03$2635.425$2633.22$2635.04251,200$2634.845457
1644958440$2635.7375$2638.25$2634.315$2636.314,636$2634.900308
1644958500$2633.45$2636.075$2628.62$2634.7852,250$2634.847697
1644958560$2633.105$2635.625$2633.105$2635.625300$2634.847079
1644958620$2635.715$2635.715$2631.595$2633.743,024$2634.815353
1644958680$2632.1025$2633.72$2631.625$2633.722,700$2634.760823
1644958740$2633.11$2636.72$2631.92$2635.403,510$2634.755909
1644958800$2635.16$2635.16$2635.16$2635.1653,006$2634.865612
1644958860$2635.16$2635.16$2635.16$2635.16461$2634.865941
1644958920$2635.16$2635.16$2635.16$2635.161,764$2634.867466
1644959100$2659.86$2659.86$2659.86$2659.86100$2634.875386
1644959220$2635.16$2635.16$2635.16$2635.16247$2634.875606
1644959400$2658.75$2658.75$2658.75$2658.75200$2634.898704
1644959520$2659.00$2659.00$2659.00$2659.00197$2634.909872
1644961980$2635.16$2635.16$2635.16$2635.163,720$2634.870339
1644964860$2635.16$2635.16$2635.16$2635.162,667$2634.867247