BKNG Historical Intraday Prices

One-Minute OHLCV Data From February 22, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1645540200$2588.46$2600.58$2588.46$2595.635,910$2590.08345
1645540380$2598.28$2598.28$2589.00$2589.00510$2590.181548
1645540500$2581.64$2581.64$2581.64$2581.64200$2589.863177
1645540560$2582.81$2588.99$2582.81$2587.63300$2589.793002
1645540620$2588.00$2588.00$2588.00$2588.00100$2589.730706
1645540680$2587.59$2587.59$2587.59$2587.59100$2589.739835
1645540740$2587.56$2592.79$2586.34$2587.491,027$2589.538931
1645540800$2582.13$2583.895$2581.26$2581.26300$2589.29925
1645540860$2590.9126$2592.80$2589.80$2590.64500$2589.450807
1645540920$2594.11$2599.27$2594.11$2598.28700$2590.06934
1645540980$2593.70$2593.70$2593.20$2593.20300$2590.06419
1645541040$2592.625$2592.625$2588.35$2588.35200$2590.068711
1645541100$2595.25$2600.335$2593.61$2599.411,700$2591.370386
1645541160$2598.82$2601.63$2598.82$2601.63700$2591.830139
1645541220$2600.36$2609.40$2600.36$2609.40200$2592.277219
1645541280$2610.99$2610.99$2607.98$2608.83500$2592.667929
1645541340$2605.66$2605.66$2603.815$2603.815212$2593.064117
1645541400$2607.26$2608.825$2607.02$2607.02500$2593.786379
1645541520$2607.30$2607.69$2607.30$2607.65500$2593.930018
1645541580$2609.78$2617.75$2609.78$2617.75200$2594.34823
1645541640$2615.7425$2615.7425$2612.80$2613.002,235$2596.932814
1645541700$2614.13$2614.925$2614.13$2614.925300$2597.054371
1645541760$2614.22$2614.22$2608.00$2608.00200$2597.211389
1645541820$2607.49$2610.00$2605.92$2610.001,000$2597.791922
1645541880$2610.00$2610.45$2607.60$2607.6051,100$2598.523166
1645541940$2605.43$2605.80$2605.43$2605.80350$2598.602572
1645542000$2600.39$2600.39$2591.215$2591.77300$2598.506235
1645542060$2588.89$2593.00$2588.00$2588.00500$2598.263838
1645542120$2589.65$2589.65$2588.17$2588.17300$2598.125506
1645542180$2591.39$2599.51$2591.39$2599.51600$2598.068493
1645542240$2597.1475$2597.1475$2596.82$2596.82200$2598.063648
1645542300$2605.805$2605.805$2601.81$2601.81209$2598.139355
1645542360$2597.0975$2597.0975$2595.895$2595.895300$2598.087939
1645542420$2596.11$2599.66$2596.11$2599.66200$2598.086131
1645542540$2598.86$2601.66$2598.86$2601.66400$2598.116012
1645542600$2596.50$2596.50$2596.50$2596.50100$2598.112374
1645542660$2594.00$2594.00$2592.305$2592.305400$2597.970478
1645542720$2595.30$2601.29$2595.30$2601.29400$2598.067893
1645542780$2605.37$2607.03$2605.37$2607.03200$2598.100104
1645542960$2606.82$2606.82$2606.82$2606.82100$2598.174581
1645543140$2610.24$2610.24$2610.24$2610.24100$2598.190287
1645543200$2608.94$2608.94$2606.92$2606.92200$2598.279392
1645543260$2609.96$2609.96$2606.985$2607.29300$2598.394502
1645543320$2610.78$2610.78$2610.78$2610.78100$2598.490795
1645543440$2605.40$2605.40$2603.00$2603.00242$2598.490292
1645543620$2601.36$2601.36$2601.36$2601.36100$2598.501786
1645543740$2603.95$2609.00$2603.95$2609.00500$2598.675125
1645543800$2607.11$2607.11$2606.22$2606.25308$2598.765466
1645543980$2601.74$2601.74$2601.74$2601.74100$2598.774326
1645544040$2602.46$2602.46$2602.46$2602.46100$2598.773647
1645544100$2606.95$2606.95$2601.055$2604.53700$2598.906895
1645544160$2604.01$2606.52$2604.01$2604.58312$2598.978664
1645544340$2604.00$2604.00$2599.64$2599.64509$2599.033388
1645544400$2597.3175$2604.58$2597.3175$2604.58510$2599.104802
1645544460$2597.90$2597.90$2597.90$2597.90100$2599.084484
1645544640$2595.2175$2595.2175$2595.2175$2595.2175100$2599.072288
1645544700$2594.49$2594.49$2594.49$2594.49100$2599.056346
1645544820$2594.04$2594.04$2594.02$2594.02232$2599.014075
1645544880$2595.54$2595.54$2595.54$2595.54143$2598.997953
1645544940$2594.11$2599.43$2594.11$2599.43800$2598.938858
1645545060$2589.11$2591.49$2589.11$2591.49400$2598.816226
1645545180$2592.075$2592.075$2592.075$2592.075100$2598.800024
1645545300$2588.705$2588.705$2584.16$2584.16400$2598.652342
1645545420$2583.794$2583.794$2583.794$2583.794249$2598.53482
1645545480$2584.695$2589.21$2584.695$2587.43950$2598.173038
1645545540$2582.94$2582.96$2581.57$2581.69400$2597.963825
1645545600$2583.36$2583.61$2583.36$2583.61312$2597.845329
1645545660$2580.05$2582.73$2576.965$2582.73975$2597.29169
1645545720$2580.875$2585.90$2580.875$2585.90450$2597.126937
1645545780$2584.0325$2584.90$2584.0325$2584.25400$2596.93309
1645545840$2582.16$2582.16$2582.035$2582.035600$2596.724034
1645545900$2583.64$2588.275$2583.64$2588.275500$2596.535146
1645545960$2583.82$2584.41$2583.67$2584.41800$2596.285377
1645546080$2581.64$2583.505$2581.155$2581.155800$2595.987391
1645546260$2584.33$2585.94$2584.0675$2584.412,792$2595.164937
1645546320$2582.57$2583.93$2581.39$2583.93800$2594.92979
1645546500$2580.995$2582.71$2578.92$2580.89900$2594.637152
1645546560$2579.75$2580.89$2576.9625$2578.32800$2594.345109
1645546740$2577.68$2577.83$2577.68$2577.83200$2594.209997
1645546800$2574.465$2575.60$2574.465$2575.60200$2594.147793
1645546920$2568.54$2568.54$2568.54$2568.54100$2594.096418
1645546980$2569.81$2573.04$2566.47$2569.8251,000$2593.560513
1645547040$2573.04$2576.26$2573.04$2576.26300$2593.435343
1645547160$2575.65$2578.10$2575.65$2578.05600$2593.100254
1645547220$2579.31$2579.31$2579.31$2579.31100$2593.173863
1645547280$2573.77$2574.74$2572.065$2574.74500$2592.956144
1645547340$2576.42$2576.42$2574.75$2574.75700$2592.68499
1645547400$2578.00$2578.28$2576.54$2576.54338$2592.573749
1645547520$2576.235$2576.235$2573.72$2574.69400$2592.415463
1645547640$2574.685$2574.685$2574.685$2574.685200$2592.335763
1645547700$2576.305$2578.41$2573.585$2574.4710,500$2589.388391
1645547760$2574.46$2574.49$2571.81$2572.1351,312$2589.050051
1645547820$2572.13$2572.13$2570.03$2570.03400$2588.896438
1645547880$2567.70$2568.94$2567.70$2568.94301$2588.824319
1645547940$2568.91$2569.34$2566.9475$2567.315510$2588.646839
1645548000$2565.94$2567.15$2564.01$2564.141,689$2588.004786
1645548060$2565.255$2565.255$2565.08$2565.08300$2587.745955
1645548120$2567.94$2569.78$2567.94$2569.78664$2587.658717
1645548180$2566.67$2566.67$2566.67$2566.67100$2587.656901
1645548240$2565.81$2565.81$2562.00$2562.001,000$2587.286253
1645548300$2561.96$2562.60$2560.0125$2560.0125500$2587.083355
1645548360$2561.69$2565.73$2561.69$2565.73300$2586.977122
1645548420$2567.315$2567.315$2561.92$2562.13400$2586.836361
1645548540$2563.3684$2564.67$2563.3684$2564.67200$2586.766314
1645548600$2566.35$2566.35$2566.35$2566.35100$2586.720483
1645548660$2565.17$2565.17$2560.66$2565.01427$2586.552609
1645548720$2560.07$2560.07$2557.615$2557.615300$2586.457872
1645548780$2555.00$2555.00$2554.11$2554.11300$2586.301476
1645548840$2553.3175$2554.66$2553.3175$2554.66200$2586.191296
1645548900$2552.605$2552.605$2552.605$2552.605100$2586.157355
1645548960$2551.925$2551.925$2551.925$2551.925100$2586.107167
1645549020$2553.84$2553.86$2552.55$2552.76400$2585.768722
1645549080$2554.855$2555.35$2554.855$2555.35300$2585.779414
1645549140$2555.355$2560.00$2555.355$2560.001,162$2585.309039
1645549320$2560.91$2560.91$2560.91$2560.91100$2585.201106
1645549440$2562.335$2562.335$2562.335$2562.335100$2585.248261
1645549740$2562.97$2564.94$2562.97$2564.94400$2585.111937
1645549800$2563.92$2563.92$2563.92$2563.92100$2585.020794
1645549920$2557.98$2557.98$2557.64$2557.64200$2585.000745
1645550160$2553.80$2553.80$2553.445$2553.445400$2584.806976
1645550220$2555.20$2556.80$2551.88$2551.941,601$2584.143863
1645550400$2550.13$2550.21$2543.485$2547.795900$2583.682017
1645550460$2546.405$2548.18$2543.90$2548.10947$2583.222235
1645550520$2549.62$2549.62$2545.475$2547.345598$2582.955372
1645550580$2545.45$2547.595$2545.45$2547.595310$2582.807862
1645550640$2544.26$2544.26$2544.00$2544.00300$2582.610491
1645550700$2542.20$2546.75$2540.43$2546.331,590$2581.835919
1645550760$2544.75$2544.75$2540.37$2543.4951,200$2581.233856
1645550820$2542.79$2545.165$2542.62$2545.165581$2580.941122
1645550880$2542.63$2543.49$2540.065$2541.722,200$2579.897978
1645550940$2542.25$2542.25$2540.41$2540.42600$2579.607377
1645551000$2540.77$2543.30$2539.9775$2543.301,604$2578.821555
1645551060$2544.65$2544.65$2542.86$2542.86200$2578.739575
1645551120$2540.72$2540.97$2540.72$2540.95400$2578.595534
1645551180$2541.14$2541.14$2536.59$2536.59600$2578.321179
1645551240$2537.83$2539.59$2536.00$2536.42700$2577.971421
1645551300$2538.37$2538.48$2536.26$2537.82800$2577.591987
1645551480$2537.78$2540.91$2537.78$2540.91200$2577.506834
1645551600$2538.64$2538.64$2538.61$2538.61200$2577.37625
1645551660$2536.00$2536.00$2535.21$2535.21200$2577.287494
1645551720$2534.58$2534.58$2534.58$2534.58100$2577.267194
1645551780$2535.26$2535.26$2535.26$2535.26100$2577.141762
1645551960$2531.96$2532.92$2529.145$2529.451,200$2576.547922
1645552020$2530.79$2530.79$2529.1825$2529.2551,200$2575.925835
1645552080$2526.74$2528.40$2525.00$2528.40700$2575.54504
1645552140$2525.82$2528.40$2523.995$2525.80714$2575.150932
1645552200$2526.06$2529.16$2525.26$2525.5951,900$2574.117113
1645552260$2524.295$2526.07$2524.295$2526.07500$2573.852456
1645552320$2527.08$2527.72$2526.98$2526.98300$2573.646414
1645552380$2527.09$2527.09$2526.17$2526.17200$2573.508077
1645552440$2526.882$2526.91$2525.06$2525.53700$2573.240757
1645552500$2527.08$2529.19$2527.08$2529.19400$2573.07434
1645552560$2526.76$2526.76$2526.76$2526.76100$2573.013227
1645552620$2528.895$2528.895$2528.895$2528.895100$2572.935197
1645552680$2524.29$2524.29$2524.29$2524.29100$2572.906588
1645552740$2527.8075$2528.98$2527.8075$2527.815300$2572.770444
1645552920$2520.17$2520.17$2520.17$2520.17100$2572.720163
1645552980$2522.455$2522.455$2522.455$2522.455100$2572.635968
1645553040$2520.91$2525.69$2520.015$2525.691,400$2571.919737
1645553100$2525.71$2525.80$2525.71$2525.80200$2571.69063
1645553160$2525.62$2525.62$2525.62$2525.62100$2571.732391
1645553220$2521.89$2523.39$2521.89$2523.39200$2571.697189
1645553280$2524.54$2525.53$2524.54$2525.53200$2571.597537
1645553400$2530.00$2530.22$2530.00$2530.22300$2571.46396
1645553460$2530.27$2530.27$2528.54$2529.67400$2571.272359
1645553520$2529.28$2529.28$2529.28$2529.28100$2571.061895
1645553580$2531.38$2531.38$2531.38$2531.38100$2571.183558
1645554000$2521.46$2522.57$2520.00$2521.0821966$2570.72629
1645554180$2521.47$2521.61$2521.47$2521.60300$2570.55575
1645554600$2522.15$2522.15$2520.40$2520.40200$2570.438945
1645554660$2521.18$2521.18$2521.18$2521.18100$2570.41127
1645554780$2521.105$2521.105$2521.105$2521.105100$2570.304551
1645554840$2520.79$2520.79$2519.90$2519.90300$2570.155677
1645554960$2515.02$2515.02$2514.725$2514.725300$2569.97834
1645555080$2513.52$2514.095$2511.96$2512.37800$2569.566127
1645555140$2510.99$2511.598$2510.77$2511.598698$2569.189889
1645555200$2513.52$2514.68$2511.88$2514.49700$2568.78092
1645555260$2516.96$2516.96$2511.52$2511.52400$2568.507533
1645555320$2508.795$2511.91$2508.795$2510.46500$2568.277189
1645555380$2509.62$2510.77$2509.62$2510.77200$2568.143304
1645555440$2506.645$2506.645$2505.36$2505.36400$2567.865294
1645555500$2505.01$2505.345$2502.625$2504.032,167$2566.597519
1645555560$2505.69$2506.58$2505.69$2506.58500$2566.274013
1645555620$2506.58$2507.685$2504.13$2504.13600$2565.963748
1645555680$2501.20$2502.01$2498.29$2498.29912$2565.347594
1645555740$2499.06$2499.06$2490.61$2491.667,717$2560.637523
1645555800$2494.60$2497.8599$2494.60$2496.24700$2560.172634
1645555860$2495.73$2495.73$2486.84$2494.022,712$2558.697716
1645555920$2493.975$2496.13$2493.975$2496.13400$2558.364106
1645556040$2490.95$2491.63$2489.55$2491.47620$2558.113503
1645556100$2491.65$2497.40$2491.64$2497.40700$2557.714875
1645556160$2494.195$2494.195$2494.195$2494.195100$2557.709519
1645556220$2491.98$2491.98$2488.51$2488.51700$2557.245331
1645556280$2488.77$2488.77$2488.77$2488.77200$2557.171753
1645556400$2493.74$2493.74$2491.14$2491.14400$2556.991198
1645556460$2491.74$2491.74$2490.27$2490.27300$2556.771932
1645556520$2490.05$2493.03$2490.05$2493.03200$2556.712874
1645556580$2491.76$2491.76$2491.76$2491.76100$2556.665185
1645556640$2495.025$2495.025$2494.445$2494.71500$2556.406849
1645556700$2491.69$2491.69$2488.14$2488.14200$2556.304099
1645556760$2489.2025$2489.2025$2489.17$2489.17200$2556.188835
1645556820$2490.755$2492.81$2490.755$2492.81500$2555.941632
1645556880$2492.81$2492.81$2488.60$2490.7161500$2555.642902
1645557060$2487.64$2489.40$2487.64$2488.12300$2555.509754
1645557120$2490.38$2491.22$2490.38$2491.22200$2555.367024
1645557180$2488.75$2488.75$2488.75$2488.75112$2555.310568
1645557240$2491.495$2491.495$2491.495$2491.495190$2555.240284
1645557300$2493.78$2494.50$2492.57$2492.77684$2554.914057
1645557360$2493.68$2493.68$2493.205$2493.205300$2554.776157
1645557420$2496.25$2496.25$2496.25$2496.25100$2554.69926
1645557720$2496.25$2496.25$2496.25$2496.25123$2554.603325
1645557840$2488.465$2492.36$2488.195$2489.231,802$2553.762933
1645557900$2491.20$2491.20$2491.20$2491.20100$2553.436375
1645557960$2496.73$2496.82$2496.73$2496.82200$2553.628068
1645558080$2500.00$2501.09$2500.00$2501.09642$2553.259785
1645558140$2496.83$2496.83$2496.83$2496.83100$2553.224931
1645558260$2505.43$2506.50$2505.43$2506.50506$2553.040281
1645558320$2516.93$2518.62$2515.08$2515.37600$2552.901981
1645558440$2512.715$2512.715$2512.715$2512.715100$2552.933506
1645558500$2519.49$2519.49$2519.48$2519.48500$2552.78931
1645558560$2517.18$2517.18$2517.18$2517.18100$2552.765678
1645558680$2518.28$2518.28$2516.27$2516.27200$2552.691576
1645558800$2515.56$2515.84$2515.02$2515.84400$2552.597336
1645558860$2513.225$2513.225$2511.73$2511.73200$2552.507437
1645558980$2508.16$2510.32$2508.16$2510.32400$2552.373871
1645559160$2503.61$2503.61$2503.61$2503.61100$2552.334651
1645559220$2507.99$2507.99$2507.70$2507.70200$2552.297882
1645559280$2510.35$2517.28$2510.35$2517.28400$2552.186272
1645559340$2519.99$2519.99$2519.99$2519.99100$2552.164952
1645559520$2525.80$2529.04$2525.80$2529.04400$2552.098307
1645559580$2531.18$2531.32$2531.18$2531.32250$2552.048068
1645559640$2530.85$2532.96$2530.665$2530.665400$2551.993696
1645559760$2531.8684$2531.8684$2531.8684$2531.8684164$2551.975593
1645559820$2533.80$2534.06$2533.80$2534.06300$2551.934906
1645559940$2530.44$2530.44$2530.44$2530.44100$2551.919352
1645560060$2530.48$2537.00$2530.48$2537.00550$2551.849548
1645560120$2536.205$2536.205$2536.205$2536.205100$2551.834515
1645560540$2538.11$2541.16$2537.41$2537.41437$2551.793841
1645560660$2543.26$2544.15$2543.26$2544.15200$2551.783263
1645560780$2542.84$2544.20$2542.84$2544.20400$2551.759989
1645560840$2542.065$2542.065$2539.08$2539.08300$2551.723753
1645560960$2539.06$2539.06$2539.06$2539.06100$2551.722691
1645561020$2543.72$2543.94$2540.36$2540.36300$2551.708526
1645561080$2536.31$2537.35$2536.085$2537.35500$2551.65438
1645561260$2542.00$2542.00$2539.34$2539.34200$2551.609512
1645561500$2533.505$2535.31$2533.50$2535.28686$2551.540015
1645561620$2535.37$2536.18$2535.37$2536.18400$2551.505391
1645561680$2538.03$2538.14$2537.01$2537.28600$2551.425952
1645561740$2536.84$2537.42$2535.05$2535.05700$2551.37424
1645561800$2535.00$2535.00$2533.11$2533.112,819$2551.039146
1645561860$2536.17$2536.17$2532.81$2532.81800$2550.93909
1645561920$2533.95$2533.95$2532.255$2532.255300$2550.909446
1645561980$2534.92$2535.42$2532.575$2532.575400$2550.821197
1645562100$2534.235$2534.235$2534.19$2534.19200$2550.840901
1645562160$2532.32$2532.32$2530.80$2531.93800$2550.738115
1645562280$2531.68$2532.40$2529.42$2532.40300$2550.688335
1645562340$2533.42$2533.42$2533.08$2533.08300$2550.647838
1645562460$2531.51$2532.38$2531.235$2531.31402$2550.59028
1645562520$2526.00$2526.93$2525.425$2526.93500$2550.513655
1645562580$2527.04$2527.32$2525.06$2525.242,010$2550.174143
1645562640$2523.85$2526.01$2523.85$2525.405700$2550.055241
1645562760$2522.25$2522.25$2518.245$2518.245300$2549.962874
1645562820$2520.66$2520.66$2515.72$2518.491,767$2549.634565
1645562880$2519.635$2521.00$2519.635$2521.00400$2549.558482
1645562940$2520.65$2520.65$2518.94$2519.80400$2549.476058
1645563000$2519.46$2519.46$2515.00$2515.00600$2549.337947
1645563060$2515.57$2515.63$2515.57$2515.57653$2549.175785
1645563120$2514.70$2515.20$2513.21$2514.931,100$2548.958844
1645563180$2514.27$2514.27$2512.00$2512.70600$2548.773406
1645563240$2513.35$2514.62$2512.57$2513.11500$2548.708563
1645563300$2514.84$2519.56$2513.73$2519.56900$2548.524701
1645563360$2519.84$2519.84$2514.50$2515.961,220$2548.273732
1645563420$2517.11$2517.47$2515.53$2517.471,400$2548.00621
1645563480$2517.97$2518.71$2516.27$2518.611,800$2547.662176
1645563540$2519.39$2520.89$2517.92$2518.231,902$2547.313956
1645563600$2518.22$2518.22$2518.22$2518.2226,092$2541.614097
1645563660$2518.22$2518.22$2518.22$2518.22242$2541.598894
1645563720$2518.22$2518.22$2518.22$2518.226,269$2541.264921
1645563780$2518.22$2518.22$2518.22$2518.22650$2541.219356