BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 18, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1645194600$2625.02$2627.30$2624.2682$2624.26829,298$2625.082072
1645194840$2629.87$2630.13$2610.20$2610.201,000$2624.877385
1645194900$2617.22$2617.22$2610.00$2610.00560$2624.152718
1645194960$2609.5504$2609.5504$2609.5504$2609.5504100$2623.901907
1645195020$2605.21$2605.21$2605.21$2605.21100$2623.856947
1645195080$2609.715$2616.53$2609.715$2616.53409$2622.945312
1645195200$2614.31$2615.69$2610.69$2610.69300$2623.201574
1645195320$2605.45$2605.45$2605.45$2605.45100$2622.601549
1645195380$2602.87$2605.50$2602.87$2605.50500$2622.256182
1645195440$2607.76$2607.76$2607.76$2607.76200$2621.86489
1645195620$2611.85$2612.13$2611.85$2612.13200$2621.874023
1645195680$2615.14$2616.77$2613.16$2613.16300$2621.777871
1645195740$2616.32$2619.93$2616.32$2619.93200$2621.711711
1645195800$2623.95$2624.51$2617.79$2622.75937$2621.73731
1645195860$2624.18$2624.18$2621.35$2621.35200$2621.73997
1645195920$2621.95$2621.95$2621.95$2621.95100$2621.754657
1645195980$2630.38$2630.56$2630.38$2630.56300$2621.963404
1645196040$2624.63$2629.34$2624.63$2629.341,200$2622.459832
1645196100$2637.83$2637.83$2623.03$2623.03400$2622.527569
1645196340$2618.97$2618.97$2618.97$2618.97100$2622.497051
1645196400$2615.66$2615.66$2615.66$2615.66100$2622.465019
1645196520$2610.91$2610.91$2610.48$2610.48200$2622.31102
1645196640$2618.11$2618.11$2618.11$2618.11100$2622.268262
1645196760$2618.9699$2618.9699$2618.9699$2618.9699200$2622.257232
1645196940$2618.76$2618.76$2618.74$2618.74400$2622.178087
1645197000$2615.8937$2625.6249$2615.8937$2621.60900$2622.086135
1645197060$2618.77$2618.79$2618.77$2618.79200$2622.046699
1645197240$2623.93$2623.93$2623.93$2623.93100$2622.070816
1645197300$2627.10$2629.33$2624.72$2629.235500$2622.254575
1645197360$2627.74$2627.74$2627.74$2627.74100$2622.319074
1645197420$2621.51$2621.51$2621.51$2621.51100$2622.242758
1645197480$2623.72$2623.72$2621.22$2621.22200$2622.247854
1645197600$2619.84$2619.84$2619.84$2619.84100$2622.234146
1645197840$2615.01$2615.01$2615.01$2615.01100$2622.187905
1645198080$2614.24$2614.24$2613.15$2613.15200$2622.087995
1645198140$2615.38$2615.38$2615.38$2615.38111$2622.072711
1645198200$2609.00$2610.87$2607.72$2607.72600$2621.631265
1645198320$2606.225$2609.96$2606.225$2609.96300$2621.498486
1645198380$2605.975$2605.975$2605.975$2605.975100$2621.432082
1645198500$2609.43$2609.59$2609.43$2609.59300$2621.267713
1645198680$2608.0561$2608.0561$2608.0561$2608.0561100$2621.213505
1645198920$2607.12$2607.12$2607.12$2607.12100$2620.99288
1645199100$2604.2175$2604.2175$2604.2175$2604.2175100$2621.071401
1645199160$2607.60$2607.60$2607.47$2607.47200$2620.947567
1645199280$2604.24$2604.24$2604.24$2604.24100$2620.868571
1645199340$2600.62$2600.68$2600.62$2600.68200$2620.660795
1645199400$2605.00$2605.00$2605.00$2605.00100$2620.612639
1645199460$2606.80$2607.08$2603.78$2603.78607$2620.226356
1645199520$2603.83$2603.83$2603.83$2603.83100$2620.146353
1645199580$2604.66$2604.66$2604.66$2604.66100$2620.068906
1645199940$2600.99$2600.99$2600.99$2600.99400$2619.76813
1645200000$2602.25$2602.25$2602.25$2602.25100$2619.666309
1645200060$2598.00$2598.00$2593.12$2593.12300$2619.385318
1645200180$2593.40$2597.645$2591.15$2591.15722$2618.666523
1645200240$2587.895$2587.895$2582.98$2584.64400$2618.138226
1645200300$2586.41$2589.00$2586.41$2589.00200$2617.606798
1645200360$2590.05$2590.20$2590.05$2590.20200$2617.645512
1645200420$2584.04$2584.04$2584.04$2584.04100$2617.519121
1645200660$2584.99$2585.14$2584.99$2585.141,437$2615.788988
1645200720$2590.73$2590.73$2590.73$2590.73100$2615.656696
1645200780$2588.28$2588.28$2588.28$2588.28100$2615.603081
1645200840$2590.88$2590.88$2590.88$2590.88200$2615.368931
1645200900$2591.38$2591.38$2585.79$2585.99300$2615.0107
1645201020$2585.94$2585.94$2585.94$2585.94100$2614.883501
1645201080$2591.175$2594.26$2591.175$2594.0725700$2614.485373
1645201140$2594.575$2596.815$2594.4975$2596.815400$2614.199075
1645201200$2595.61$2595.61$2595.61$2595.61100$2614.152624
1645201320$2598.525$2598.525$2598.525$2598.525100$2614.099241
1645201380$2597.00$2597.00$2597.00$2597.00100$2613.978116
1645201440$2594.65$2594.65$2594.65$2594.65100$2613.987071
1645201620$2594.79$2594.79$2592.52$2593.61400$2613.706913
1645201680$2592.925$2593.7829$2592.925$2593.7829271$2613.487991
1645201740$2596.27$2596.27$2594.83$2594.83400$2613.285811
1645201800$2593.56$2593.56$2593.555$2593.555200$2613.138647
1645201920$2598.42$2598.42$2593.52$2593.52300$2612.977923
1645201980$2593.18$2593.18$2593.18$2593.18500$2612.678321
1645202040$2591.885$2591.885$2591.885$2591.885100$2612.603201
1645202100$2596.07$2596.07$2596.07$2596.07100$2612.550574
1645202280$2598.08$2602.58$2598.08$2602.58400$2612.397438
1645202340$2601.585$2602.00$2597.51$2597.51734$2612.140005
1645202400$2602.00$2602.00$2597.63$2597.63910$2611.770981
1645202520$2597.00$2597.00$2597.00$2597.00143$2611.766853
1645202580$2597.39$2597.39$2597.39$2597.39100$2611.725929
1645202640$2597.385$2597.385$2597.385$2597.385100$2611.681504
1645202700$2597.38$2603.75$2597.38$2603.75400$2611.54877
1645202760$2600.00$2601.59$2600.00$2601.59367$2611.415537
1645202820$2602.00$2602.00$2602.00$2602.00485$2611.294276
1645202880$2604.59$2604.59$2602.00$2602.00439$2611.187203
1645202940$2600.34$2600.34$2600.34$2600.34100$2611.13702
1645203000$2598.00$2598.00$2598.00$2598.00498$2610.982445
1645203120$2596.00$2596.00$2596.00$2596.00455$2610.721675
1645203240$2594.00$2595.27$2594.00$2595.27500$2610.56108
1645203300$2595.83$2595.83$2595.83$2595.83100$2610.506479
1645203360$2598.00$2598.00$2598.00$2598.00464$2610.383374
1645203480$2595.00$2595.00$2592.38$2592.49211,100$2609.904479
1645203540$2591.61$2594.84$2590.63$2592.80800$2609.550881
1645203660$2594.29$2598.46$2594.29$2598.463,450$2608.448414
1645203720$2597.98$2599.99$2597.97$2599.981,798$2608.117369
1645203780$2599.99$2607.00$2599.75$2605.264,144$2607.823897
1645203840$2606.565$2610.10$2606.41$2607.61018,654$2608.076412
1645203900$2611.13$2611.58$2607.88$2607.88650$2608.094741
1645203960$2607.00$2608.00$2605.23$2608.00579$2608.07887
1645204020$2609.38$2609.38$2609.38$2609.38100$2608.08314
1645204200$2612.26$2614.56$2612.26$2614.11900$2608.18266
1645204260$2617.28$2617.28$2617.28$2617.28100$2608.239192
1645204380$2615.38$2615.38$2615.38$2615.38100$2608.210064
1645204560$2613.98$2613.98$2613.8375$2613.8375200$2608.206128
1645204620$2617.20$2621.89$2617.20$2621.89434$2608.302168
1645204740$2621.05$2621.05$2621.05$2621.05100$2608.34257
1645204800$2620.35$2620.35$2620.35$2620.35100$2608.340306
1645205040$2617.96$2617.96$2617.96$2617.96200$2608.37637
1645205100$2616.97$2616.97$2616.97$2616.97100$2608.382206
1645205340$2613.24$2613.24$2613.24$2613.24100$2608.401749
1645205400$2609.99$2609.99$2609.99$2609.99100$2608.392233
1645205580$2613.13$2613.13$2613.13$2613.13100$2608.400844
1645205760$2612.32$2612.32$2612.32$2612.32100$2608.404575
1645205820$2610.36$2610.36$2606.20$2608.81500$2608.398369
1645205880$2606.00$2606.00$2606.00$2606.00279$2608.393062
1645206060$2607.46$2607.46$2607.46$2607.46100$2608.391845
1645206180$2607.60$2607.60$2607.60$2607.60100$2608.390736
1645206240$2606.60$2606.60$2606.60$2606.60100$2608.387272
1645206360$2604.80$2604.80$2604.80$2604.80100$2608.377881
1645206660$2605.80$2605.84$2605.80$2605.84200$2608.372545
1645206720$2606.66$2608.90$2605.52$2608.90600$2608.359377
1645206960$2607.86$2610.53$2607.86$2610.53400$2608.369754
1645207260$2610.14$2610.14$2610.14$2610.14100$2608.372709
1645207560$2606.90$2609.115$2606.90$2609.115200$2608.368513
1645207620$2607.57$2607.57$2607.57$2607.57100$2608.368917
1645207680$2609.13$2611.275$2609.13$2611.275200$2608.376611
1645207800$2607.00$2607.00$2607.00$2607.00100$2608.374028
1645207920$2610.755$2610.755$2610.755$2610.755100$2608.376357
1645208040$2605.00$2607.135$2604.00$2607.135584$2608.345023
1645208100$2605.84$2606.01$2604.69$2606.01400$2608.325847
1645208160$2605.00$2605.00$2605.00$2605.00272$2608.301373
1645208340$2606.325$2606.325$2606.325$2606.325100$2608.310794
1645208460$2604.00$2605.559$2604.00$2605.559400$2608.286584
1645208520$2605.36$2607.22$2605.36$2606.515300$2608.278198
1645208580$2607.02$2607.91$2607.02$2607.91200$2608.276099
1645208640$2608.68$2611.45$2608.68$2611.45300$2608.288864
1645208760$2608.00$2608.00$2608.00$2608.00200$2608.283658
1645208820$2607.05$2607.05$2607.00$2607.00300$2608.277602
1645208940$2605.86$2606.00$2605.86$2606.00300$2608.267325
1645209180$2606.00$2606.00$2605.73$2605.91500$2608.249951
1645209420$2610.00$2610.00$2608.21$2610.00600$2608.263446
1645209540$2611.425$2612.83$2611.425$2612.83300$2608.283552
1645209600$2612.875$2612.875$2612.875$2612.875100$2608.290364
1645209720$2611.36$2611.36$2611.36$2611.36100$2608.294029
1645210080$2617.98$2626.00$2617.98$2626.003,187$2608.915729
1645210140$2625.39$2626.64$2623.00$2623.004,029$2609.750782
1645210200$2622.26$2622.26$2622.26$2622.26100$2609.770892
1645210260$2626.46$2626.46$2626.08$2626.08300$2609.881957
1645210320$2623.22$2623.22$2623.22$2623.22200$2609.887567
1645210440$2624.08$2624.08$2624.08$2624.08100$2609.901771
1645211100$2620.405$2622.66$2620.405$2622.66312$2609.941
1645211160$2621.33$2621.48$2621.33$2621.48500$2610.009213
1645211640$2620.06$2620.06$2619.99$2619.99200$2610.02708
1645211700$2618.675$2621.85$2618.12$2619.395700$2610.102572
1645211760$2623.07$2625.9654$2622.62$2625.9654403$2610.171778
1645211820$2624.725$2627.01$2624.725$2627.01246$2610.219285
1645211880$2627.81$2627.81$2627.81$2627.81100$2610.244729
1645212000$2629.7975$2629.7975$2627.69$2627.69300$2610.309645
1645212360$2631.37$2632.72$2630.22$2632.72700$2610.506474
1645212420$2630.42$2630.42$2630.42$2630.42100$2610.515141
1645212480$2634.00$2636.64$2633.51$2635.66908$2610.797967
1645212540$2637.045$2637.045$2637.045$2637.045100$2610.822402
1645212660$2635.12$2636.775$2632.97$2635.661,200$2611.178084
1645212720$2633.85$2635.49$2633.295$2633.57600$2611.337793
1645212780$2637.10$2637.72$2633.60$2635.32900$2611.596697
1645212840$2632.74$2634.76$2632.085$2634.76800$2611.797627
1645212900$2630.52$2630.52$2630.24$2630.24400$2611.880979
1645212960$2628.73$2628.73$2628.73$2628.73100$2611.911785
1645213020$2627.87$2630.34$2627.87$2630.325500$2611.998992
1645213080$2630.5069$2630.5069$2630.5069$2630.5069200$2612.048768
1645213140$2627.99$2627.99$2627.31$2627.31400$2612.124665
1645213200$2627.53$2628.5414$2627.53$2628.5414300$2612.167631
1645213260$2625.79$2625.79$2625.79$2625.79100$2612.195568
1645213320$2621.35$2627.80$2621.35$2624.5475900$2612.308058
1645213380$2626.02$2626.87$2625.47$2626.87600$2612.405363
1645213440$2624.08$2625.18$2624.03$2624.03400$2612.452534
1645213500$2624.00$2624.00$2624.00$2624.00193$2612.476035
1645213620$2622.00$2622.00$2622.00$2622.00200$2612.504928
1645213680$2623.80$2623.80$2623.80$2623.80100$2612.514541
1645213740$2622.00$2622.00$2622.00$2622.00112$2612.525839
1645213860$2622.00$2622.00$2622.00$2622.00100$2612.539661
1645213920$2625.22$2625.41$2625.22$2625.275400$2612.587903
1645213980$2624.08$2627.3656$2624.08$2626.99900$2612.760232
1645214040$2629.91$2629.91$2629.91$2629.91200$2612.790524
1645214100$2636.89$2639.00$2636.15$2639.003,794$2613.771841
1645214160$2638.99$2639.00$2635.5201$2635.671,200$2614.078658
1645214220$2633.36$2633.36$2632.66$2632.66200$2614.110056
1645214280$2633.67$2633.78$2633.67$2633.78300$2614.160983
1645214400$2635.01$2635.38$2635.01$2635.38300$2614.218954
1645214460$2634.97$2634.98$2634.97$2634.98200$2614.251632
1645214520$2635.145$2635.85$2635.145$2635.85200$2614.309686
1645214760$2629.00$2630.675$2629.00$2630.675655$2614.415023
1645215000$2630.05$2631.79$2630.05$2631.79200$2614.44008
1645215060$2634.30$2634.30$2634.30$2634.30100$2614.489446
1645215180$2630.75$2630.75$2630.75$2630.75100$2614.466169
1645215240$2630.00$2630.00$2630.00$2630.00100$2614.496636
1645215300$2630.30$2630.30$2630.30$2630.30100$2614.49685
1645215420$2627.70$2627.70$2626.42$2626.42300$2614.542824
1645215540$2625.52$2625.52$2625.195$2625.195200$2614.579642
1645215660$2620.80$2620.98$2620.80$2620.98200$2614.577257
1645215840$2619.31$2619.31$2619.31$2619.31100$2614.578669
1645215900$2619.50$2619.50$2616.285$2616.285300$2614.584377
1645215960$2617.42$2617.42$2617.42$2617.42100$2614.58993
1645216020$2618.00$2618.99$2618.00$2618.99200$2614.594479
1645216140$2618.965$2618.965$2617.64$2617.64337$2614.612948
1645216200$2615.29$2615.29$2613.91$2613.91500$2614.609314
1645216260$2612.10$2612.105$2612.10$2612.105200$2614.596891
1645216320$2610.75$2610.75$2610.74$2610.74200$2614.589471
1645216440$2610.58$2610.58$2610.58$2610.58200$2614.582677
1645216560$2608.07$2610.71$2608.07$2610.71300$2614.568288
1645216620$2612.68$2612.68$2607.035$2607.035700$2614.541143
1645216800$2610.22$2610.22$2609.10$2609.10300$2614.52111
1645216860$2610.48$2610.48$2610.48$2610.48190$2614.512041
1645216920$2615.26$2615.26$2614.13$2614.61500$2614.519621
1645216980$2613.37$2613.38$2610.665$2610.665300$2614.51324
1645217040$2611.51$2611.51$2611.46$2611.46200$2614.509431
1645217160$2617.86$2617.86$2616.805$2616.805200$2614.514264
1645217220$2616.74$2616.74$2615.46$2615.46300$2614.518879
1645217280$2616.08$2616.08$2613.56$2613.56200$2614.519041
1645217340$2616.25$2618.15$2615.96$2618.15300$2614.533263
1645217400$2616.13$2621.27$2616.13$2621.27200$2614.535207
1645217460$2615.87$2617.47$2615.87$2616.18600$2614.547929
1645217520$2615.87$2615.87$2613.67$2613.82300$2614.544926
1645217580$2612.75$2614.67$2612.75$2614.67200$2614.54316
1645217640$2617.97$2617.97$2615.26$2615.26761$2614.555936
1645217700$2616.53$2618.59$2616.28$2616.28600$2614.570695
1645217760$2615.39$2616.47$2613.285$2614.15800$2614.575544
1645217820$2613.11$2615.43$2613.08$2615.43700$2614.574434
1645217880$2614.15$2616.54$2614.08$2614.361,571$2614.582913
1645217940$2614.07$2617.64$2614.07$2617.072,573$2614.615751
1645218000$2616.41$2616.41$2616.41$2616.4129,926$2614.992039
1645218120$2616.41$2616.41$2616.41$2616.413,614$2615.012773
1645218180$2616.41$2616.41$2616.41$2616.414,119$2615.031544
1645220460$2616.41$2616.41$2616.41$2616.413,038$2615.00216