BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 16, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1645021800$2633.80$2644.99$2632.22$2644.505,522$2636.039519
1645021860$2654.73$2655.00$2643.45$2654.002,768$2639.100536
1645021920$2650.88$2659.975$2650.50$2654.544,241$2644.494081
1645021980$2656.755$2663.9125$2656.75$2663.91253,207$2647.309261
1645022040$2658.65$2661.205$2658.65$2661.2051,100$2648.065199
1645022100$2658.61$2658.665$2658.61$2658.665200$2648.202178
1645022160$2659.20$2675.00$2657.17$2673.717,280$2652.923766
1645022220$2674.625$2681.77$2669.96$2673.862,983$2655.241379
1645022280$2671.11$2674.67$2661.785$2664.31866,921$2658.13474
1645022340$2661.43$2664.13$2658.725$2658.7251,402$2658.292529
1645022400$2663.825$2663.87$2655.36$2658.075900$2658.298095
1645022460$2644.24$2651.11$2644.10$2651.111,157$2657.912359
1645022520$2649.00$2655.53$2646.7724$2655.532,402$2657.447304
1645022580$2660.335$2667.69$2660.335$2667.69500$2657.527091
1645022640$2664.585$2664.585$2658.43$2658.431,025$2657.642169
1645022700$2658.25$2660.16$2655.94$2658.592,750$2657.657955
1645022760$2657.51$2658.92$2657.51$2658.92540$2657.664274
1645022820$2661.28$2661.28$2657.53$2661.0151,700$2657.726946
1645022880$2658.87$2660.16$2658.87$2660.16500$2657.736754
1645022940$2661.01$2661.025$2661.01$2661.025200$2657.749985
1645023000$2657.64$2657.64$2652.00$2653.00700$2657.680723
1645023120$2650.12$2650.12$2650.12$2650.12100$2657.647472
1645023180$2648.18$2648.18$2648.18$2648.18100$2657.65078
1645023240$2647.41$2647.41$2643.00$2643.00500$2657.478849
1645023300$2646.31$2652.12$2646.31$2650.76400$2657.458024
1645023360$2648.81$2648.81$2648.81$2648.81200$2657.41789
1645023480$2647.17$2647.17$2647.17$2647.17100$2657.401898
1645023540$2647.15$2653.625$2643.565$2649.45800$2657.24414
1645023600$2643.20$2645.95$2641.01$2645.95600$2657.083276
1645023660$2645.94$2646.76$2645.94$2646.76300$2657.014767
1645023720$2642.53$2648.17$2640.62$2648.17500$2656.871554
1645023780$2640.24$2640.24$2640.24$2640.24100$2656.810813
1645023840$2640.00$2643.99$2640.00$2643.95680$2656.665222
1645023900$2643.98$2646.63$2643.98$2646.63800$2656.498217
1645024020$2652.99$2655.00$2651.31$2651.31616$2656.46891
1645024080$2655.00$2656.93$2654.92$2656.50500$2656.460869
1645024140$2656.08$2656.08$2656.08$2656.08100$2656.456708
1645024260$2652.17$2652.17$2652.17$2652.17100$2656.447638
1645024500$2649.76$2649.76$2649.76$2649.76100$2656.439777
1645024620$2650.36$2652.27$2648.70$2652.27600$2656.383784
1645024680$2653.49$2657.86$2651.71$2653.89600$2656.349042
1645024800$2652.38$2656.28$2652.38$2656.28300$2656.337645
1645024920$2656.24$2656.44$2652.815$2654.36700$2656.313419
1645024980$2655.89$2658.21$2653.79$2653.79600$2656.313261
1645025040$2656.635$2656.635$2656.635$2656.635100$2656.3148
1645025100$2658.20$2659.99$2657.04$2657.04600$2656.332316
1645025160$2657.10$2657.10$2657.10$2657.10100$2656.334179
1645025220$2659.27$2661.815$2659.24$2659.24500$2656.367278
1645025340$2660.495$2660.495$2660.495$2660.495200$2656.38358
1645025400$2658.73$2660.98$2658.73$2660.98300$2656.396121
1645025460$2661.355$2661.355$2658.9373$2660.21300$2656.41625
1645025520$2662.02$2662.02$2661.75$2661.75200$2656.43441
1645025580$2661.76$2665.235$2661.76$2665.235500$2656.519514
1645025700$2663.00$2666.74$2663.00$2665.00964$2656.604085
1645025820$2666.76$2670.32$2665.40$2670.32825$2656.753135
1645026000$2666.50$2667.435$2666.09$2667.435500$2656.816119
1645026180$2670.29$2670.845$2670.29$2670.845200$2656.888499
1645026240$2672.51$2672.51$2672.51$2672.51100$2656.884922
1645026300$2670.15$2670.15$2670.15$2670.15100$2656.949162
1645026360$2670.665$2670.665$2670.665$2670.665200$2656.951761
1645026420$2670.67$2671.78$2667.37$2671.781,337$2657.271272
1645026480$2672.35$2672.50$2670.00$2670.00400$2657.317393
1645026540$2671.925$2671.925$2671.925$2671.925300$2657.386959
1645026600$2673.96$2675.53$2673.41$2673.41300$2657.473298
1645026660$2674.49$2678.50$2674.49$2675.36460$2657.605166
1645026720$2676.335$2676.335$2675.00$2675.00500$2657.721779
1645026780$2676.36$2683.32$2676.35$2679.991,348$2658.168785
1645026900$2680.00$2686.80$2680.00$2686.80600$2658.42369
1645026960$2683.50$2684.53$2681.51$2681.51625$2658.630502
1645027020$2679.655$2679.655$2679.655$2679.655125$2658.703367
1645027080$2678.99$2678.99$2676.14$2676.15500$2658.810998
1645027320$2679.44$2679.44$2679.44$2679.44100$2658.811332
1645027440$2680.80$2682.02$2680.80$2681.69300$2658.911652
1645027560$2676.50$2684.30$2676.50$2684.30500$2659.103327
1645027620$2681.97$2686.75$2677.34$2677.341,200$2659.433476
1645027680$2678.05$2678.56$2678.05$2678.56386$2659.551128
1645027740$2678.47$2680.94$2678.47$2679.251,254$2659.935005
1645027980$2679.07$2679.07$2673.67$2673.68600$2660.003548
1645028040$2673.68$2673.68$2673.68$2673.68300$2660.073425
1645028100$2675.705$2680.0654$2675.705$2676.02778$2660.256593
1645028160$2677.265$2677.265$2677.265$2677.265100$2660.28483
1645028220$2677.57$2677.57$2677.57$2677.57100$2660.303357
1645028400$2679.98$2680.00$2679.98$2680.00200$2660.361597
1645028580$2679.805$2679.805$2679.805$2679.805100$2660.399947
1645028640$2679.96$2680.28$2679.96$2680.28200$2660.44529
1645028760$2682.52$2683.23$2682.51$2683.23300$2660.514791
1645028820$2682.00$2685.68$2680.39$2680.399,497$2662.912089
1645028880$2680.87$2680.87$2680.31$2680.36500$2663.049123
1645029000$2680.72$2680.80$2680.72$2680.80200$2663.064274
1645029060$2682.92$2682.92$2682.46$2682.46300$2663.123181
1645029120$2683.83$2683.83$2683.83$2683.83387$2663.221488
1645029180$2683.28$2683.28$2683.18$2683.26300$2663.305635
1645029240$2683.99$2683.99$2683.99$2683.99100$2663.341384
1645029300$2679.755$2679.755$2679.755$2679.755100$2663.340927
1645029480$2682.97$2684.49$2682.795$2684.49900$2663.535589
1645029540$2681.985$2684.91$2681.985$2684.15600$2663.715158
1645029600$2684.15$2686.00$2684.15$2684.58450$2663.797327
1645029660$2685.99$2685.99$2685.99$2685.99100$2663.849817
1645029720$2684.46$2684.58$2684.46$2684.58226$2663.900257
1645029780$2683.19$2683.19$2683.17$2683.17200$2663.946026
1645029900$2684.56$2686.00$2684.56$2686.00500$2664.049371
1645030020$2684.50$2685.51$2684.50$2685.51200$2664.064271
1645030080$2684.54$2686.95$2684.06$2685.46622$2664.234068
1645030140$2685.515$2685.515$2685.515$2685.515100$2664.234117
1645030260$2686.41$2686.41$2686.41$2686.41100$2664.253738
1645030320$2684.10$2684.14$2684.10$2684.14200$2664.302942
1645030500$2683.49$2686.45$2683.49$2685.795500$2664.408633
1645030560$2686.23$2686.23$2686.23$2686.23100$2664.441106
1645030620$2687.00$2691.3738$2687.00$2690.751,657$2664.908867
1645030680$2688.00$2688.06$2687.51$2688.06300$2664.935715
1645030740$2688.74$2690.50$2688.74$2690.50300$2665.051908
1645030860$2687.11$2687.11$2687.11$2687.11100$2665.038044
1645030980$2687.49$2687.53$2686.88$2687.53500$2665.176184
1645031040$2687.16$2687.16$2687.16$2687.16100$2665.180217
1645031280$2689.76$2689.76$2688.715$2688.715200$2665.227855
1645031340$2687.43$2689.38$2687.43$2689.38300$2665.306752
1645031400$2687.26$2687.26$2687.26$2687.26100$2665.318578
1645031760$2688.31$2689.13$2687.85$2689.132,300$2665.879497
1645031880$2687.76$2687.76$2686.7053$2686.7053400$2665.956912
1645031940$2685.90$2686.52$2685.90$2686.52397$2666.039133
1645032000$2687.68$2687.68$2687.68$2687.68200$2666.085767
1645032060$2687.03$2687.03$2687.03$2687.03100$2666.105282
1645032180$2685.23$2685.23$2685.23$2685.23160$2666.165949
1645032240$2686.96$2687.04$2686.27$2686.27300$2666.197635
1645032420$2681.50$2681.50$2681.50$2681.50125$2666.258853
1645032480$2680.00$2681.66$2680.00$2681.66600$2666.301697
1645032600$2677.04$2677.22$2674.075$2674.075411$2666.345088
1645032660$2675.67$2675.67$2668.96$2668.96500$2666.363893
1645032720$2671.03$2671.03$2667.6721$2670.12663$2666.378225
1645032840$2667.15$2667.15$2667.15$2667.15300$2666.379215
1645032900$2670.99$2670.99$2665.29$2666.6725800$2666.383287
1645032960$2666.98$2669.32$2666.93$2669.32300$2666.398473
1645033080$2671.565$2673.27$2671.565$2673.27200$2666.405882
1645033140$2673.54$2673.54$2672.37$2672.37450$2666.426415
1645033320$2673.115$2673.115$2672.92$2672.92300$2666.444991
1645033560$2673.36$2673.36$2673.36$2673.36100$2666.462758
1645033620$2677.04$2678.51$2677.04$2677.17300$2666.484208
1645033800$2679.43$2679.43$2679.43$2679.43200$2666.51237
1645033860$2677.35$2679.185$2675.92$2675.92400$2666.55122
1645033920$2674.38$2674.38$2674.38$2674.38100$2666.559412
1645034040$2675.115$2675.2875$2672.86$2672.86300$2666.580622
1645034100$2672.92$2672.92$2672.84$2672.84325$2666.600577
1645034160$2673.55$2673.55$2673.385$2673.385200$2666.613171
1645034220$2673.48$2673.48$2673.355$2673.43300$2666.632491
1645034280$2674.01$2674.01$2672.86$2672.86200$2666.645251
1645034400$2673.39$2673.39$2671.525$2671.525496$2666.674404
1645034460$2673.16$2673.16$2671.06$2671.08600$2666.703998
1645034580$2670.82$2670.82$2670.82$2670.82351$2666.712961
1645034640$2669.5016$2669.5016$2668.525$2668.5251,200$2666.744984
1645034700$2671.85$2672.105$2671.85$2672.105300$2666.756297
1645034760$2673.41$2675.99$2673.41$2675.99200$2666.776441
1645034820$2675.22$2675.90$2674.69$2674.69300$2666.793647
1645034880$2675.17$2676.00$2674.24$2674.24400$2666.824229
1645035000$2675.87$2677.24$2674.99$2675.551,007$2666.904469
1645035060$2674.645$2674.645$2674.645$2674.645100$2666.918148
1645035180$2674.0494$2674.0494$2674.0494$2674.0494112$2666.921326
1645035300$2677.22$2677.27$2677.13$2677.27514$2666.965504
1645035420$2674.83$2674.83$2672.82$2673.6951,200$2667.043483
1645035480$2674.955$2676.285$2674.955$2676.285400$2667.06953
1645035600$2674.09$2676.01$2674.08$2676.01700$2667.115304
1645035780$2675.77$2676.30$2674.5125$2676.065500$2667.15302
1645035960$2676.735$2676.94$2676.735$2676.94200$2667.168283
1645036020$2676.07$2676.07$2676.07$2676.07140$2667.184301
1645036080$2676.00$2678.40$2676.00$2678.40220$2667.200765
1645036200$2676.67$2676.81$2675.77$2675.77999$2667.279844
1645036320$2674.59$2674.59$2674.38$2674.38200$2667.295199
1645036380$2676.73$2676.73$2675.19$2675.19400$2667.320035
1645036440$2674.015$2674.015$2674.015$2674.015100$2667.328332
1645036560$2676.56$2678.21$2675.21$2676.87520$2667.366361
1645036920$2676.03$2676.85$2676.03$2676.84300$2667.397104
1645037100$2673.70$2673.70$2673.70$2673.70100$2667.396134
1645037340$2675.93$2681.735$2675.93$2677.601,097$2667.495494
1645037460$2679.65$2681.50$2679.51$2681.50750$2667.57797
1645037700$2686.03$2686.03$2682.065$2682.065900$2667.694824
1645037760$2683.07$2684.42$2682.06$2684.42625$2667.780314
1645037880$2682.67$2684.45$2682.67$2684.45300$2667.818511
1645037940$2680.95$2681.30$2678.375$2681.092,500$2668.072156
1645038000$2681.59$2685.44$2681.51$2685.381,100$2668.206925
1645038060$2680.45$2680.45$2680.00$2680.30820$2668.286702
1645038120$2670.72$2670.72$2670.72$2670.72100$2668.279287
1645038240$2681.15$2681.15$2681.15$2681.15100$2668.309814
1645038300$2680.25$2680.37$2676.34$2677.23920$2668.362944
1645038420$2680.00$2682.00$2680.00$2680.33445$2668.403193
1645038480$2682.26$2682.26$2682.26$2682.26200$2668.436868
1645038600$2677.04$2677.04$2677.00$2677.00279$2668.446788
1645038720$2671.50$2671.50$2671.00$2671.001,713$2668.480794
1645038780$2673.74$2673.74$2673.74$2673.74162$2668.487557
1645038840$2672.53$2672.53$2672.53$2672.53100$2668.495659
1645038960$2677.02$2677.02$2676.96$2676.96300$2668.513331
1645039020$2675.67$2675.70$2675.52$2675.70900$2668.560154
1645039260$2682.19$2682.19$2681.02$2681.02407$2668.613988
1645039320$2685.75$2685.75$2684.12$2685.38625$2668.684246
1645039380$2689.25$2689.25$2688.04$2688.355435$2668.749132
1645039440$2689.69$2689.69$2689.69$2689.69900$2668.883174
1645039500$2689.845$2690.12$2689.845$2690.101,075$2669.054747
1645039560$2689.435$2689.435$2689.28$2689.28200$2669.08162
1645039620$2690.20$2691.31$2689.74$2691.31800$2669.237013
1645039680$2691.88$2693.97$2691.88$2693.97200$2669.239945
1645039740$2693.30$2694.75$2693.30$2694.75600$2669.401659
1645039860$2698.9999$2698.9999$2698.28$2698.3458800$2669.578916
1645040160$2693.70$2693.70$2693.65$2693.65406$2669.626609
1645040220$2694.49$2695.22$2693.63$2695.22375$2669.665891
1645040400$2695.08$2695.08$2695.03$2695.03222$2669.717142
1645040460$2690.60$2690.60$2690.60$2690.60100$2669.7139
1645040520$2695.5027$2695.5027$2695.5027$2695.5027100$2669.730843
1645040700$2694.97$2696.415$2694.97$2696.415200$2669.769679
1645040820$2694.53$2694.53$2691.87$2691.87340$2669.82904
1645040940$2694.465$2694.465$2694.465$2694.465100$2669.897337
1645041000$2693.49$2693.49$2693.49$2693.49100$2669.861851
1645041060$2693.00$2693.01$2693.00$2693.01400$2669.943244
1645041120$2695.84$2695.84$2695.84$2695.84100$2669.948846
1645041180$2697.30$2697.99$2697.30$2697.99295$2670.011116
1645041300$2694.84$2694.84$2694.84$2694.84100$2670.027168
1645041420$2698.08$2698.08$2698.08$2698.08100$2670.085758
1645041480$2697.14$2697.14$2697.14$2697.14100$2670.065823
1645041540$2698.00$2698.00$2698.00$2698.00100$2670.08949
1645041600$2701.44$2702.63$2700.27$2702.63300$2670.147546
1645041660$2700.805$2701.75$2699.53$2699.53590$2670.276048
1645041780$2699.63$2700.22$2699.63$2700.22200$2670.336255
1645041840$2701.11$2701.44$2701.11$2701.44307$2670.453019
1645041900$2703.93$2703.93$2703.93$2703.93200$2670.428558
1645041960$2702.42$2703.715$2702.42$2703.715300$2670.519441
1645042020$2703.92$2703.92$2703.92$2703.92100$2670.52408
1645042080$2703.92$2703.94$2703.92$2703.94300$2670.609851
1645042140$2701.57$2703.93$2701.57$2703.93501$2670.702251
1645042200$2702.19$2702.19$2700.325$2700.325354$2670.776798
1645042260$2700.38$2702.05$2699.25$2699.25400$2670.860799
1645042320$2697.75$2700.96$2697.75$2700.96300$2670.925197
1645042380$2699.68$2699.68$2698.355$2698.355600$2671.035081
1645042440$2698.05$2698.74$2696.76$2696.9051,100$2671.233841
1645042500$2698.23$2698.97$2696.88$2697.02400$2671.308891
1645042620$2697.45$2700.24$2697.45$2699.131,120$2671.522929
1645042680$2698.33$2698.33$2698.33$2698.33100$2671.575081
1645042740$2699.9999$2701.75$2699.9999$2701.75700$2671.673765
1645042800$2701.67$2701.67$2694.7701$2694.77011,000$2671.842473
1645042860$2698.90$2701.01$2698.90$2701.01200$2671.888336
1645042920$2700.75$2700.75$2697.00$2697.00586$2671.984841
1645042980$2695.64$2696.71$2695.64$2696.71200$2672.019385
1645043040$2697.225$2700.00$2697.225$2698.581,700$2672.345988
1645043100$2701.90$2702.94$2701.90$2702.94200$2672.355636
1645043160$2701.09$2702.90$2701.09$2702.901,400$2672.621522
1645043220$2701.93$2701.93$2699.0401$2701.54750$2672.779393
1645043340$2700.98$2701.62$2700.98$2701.62400$2672.832824
1645043400$2701.00$2701.00$2701.00$2701.00100$2672.877368
1645043460$2702.40$2702.40$2702.37$2702.37200$2672.884523
1645043520$2699.33$2700.40$2699.33$2699.33657$2673.084706
1645043580$2700.66$2700.66$2700.66$2700.66100$2673.036467
1645043640$2701.32$2701.32$2699.44$2699.44200$2673.049187
1645043700$2701.43$2701.43$2699.88$2700.301,200$2673.261219
1645043760$2699.24$2703.99$2697.66$2697.66435$2673.339654
1645043820$2699.75$2703.96$2699.75$2700.7051,350$2673.569838
1645043880$2697.51$2701.105$2697.51$2701.105200$2673.604679
1645043940$2704.67$2704.67$2703.235$2703.235200$2673.650026
1645044000$2702.68$2704.69$2702.68$2704.69500$2673.752389
1645044060$2703.66$2703.66$2700.44$2702.171,753$2674.042224
1645044120$2701.205$2702.59$2701.205$2702.59300$2674.088195
1645044180$2703.72$2703.72$2700.595$2702.45400$2674.170372
1645044240$2703.12$2703.12$2701.145$2701.145300$2674.238116
1645044300$2703.21$2703.21$2698.42$2700.93882$2674.344638
1645044360$2702.39$2702.39$2700.41$2702.34800$2674.482813
1645044420$2703.99$2705.16$2702.69$2705.161,000$2674.657999
1645044480$2703.85$2705.98$2702.45$2705.312,505$2675.089958
1645044540$2706.80$2707.36$2703.85$2707.251,803$2675.44232
1645044600$2708.00$2711.64$2708.00$2709.00513$2675.540504
1645044660$2711.08$2712.93$2709.05$2712.331,038$2675.734514
1645044720$2712.38$2713.82$2711.59$2712.26825$2675.912092
1645044780$2713.76$2715.66$2712.065$2713.48900$2676.111071
1645044840$2712.36$2713.62$2708.40$2708.401,100$2676.343332
1645044900$2708.60$2712.43$2707.71$2710.4552,356$2676.787314
1645044960$2710.60$2711.44$2705.255$2705.6753,965$2677.472938
1645045020$2704.47$2707.14$2703.00$2705.713,177$2677.930592
1645045080$2704.23$2708.15$2704.23$2707.785,089$2678.708911
1645045140$2706.32$2708.15$2703.03$2705.006,437$2679.57881
1645045200$2704.88$2704.88$2703.26$2703.2649,576$2684.388805
1645045260$2703.26$2703.26$2703.26$2703.262,212$2684.483704
1645045320$2703.26$2703.26$2693.50$2693.50653$2684.509195
1645049040$2703.26$2703.26$2703.26$2703.261,359$2684.423401
1645050420$2701.26$2701.26$2701.26$2701.26100$2684.377165