BKNG Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1648731180$2345.00$2345.00$2345.00$2345.00410$2344.091413
1648732080$2345.00$2345.00$2345.00$2345.00100$2344.577863
1648732380$2345.00$2345.00$2345.00$2345.00534$2344.785642
1648733400$2361.84$2361.84$2361.84$2361.84100$2363.373879
1648733460$2362.09$2364.665$2360.625$2360.625300$2364.062906
1648733520$2355.00$2355.00$2355.00$2355.00146$2362.893198
1648733580$2355.00$2355.00$2349.00$2351.06660$2363.123774
1648733640$2349.59$2352.06$2349.59$2351.00709$2362.28561
1648733700$2349.66$2351.51$2349.66$2351.51442$2361.808437
1648733760$2352.50$2352.50$2352.50$2352.50100$2361.709195
1648733880$2349.505$2349.505$2347.80$2347.80300$2361.384822
1648733940$2350.74$2350.75$2350.74$2350.75806$2360.640055
1648734000$2349.55$2349.55$2349.55$2349.55100$2360.69253
1648734060$2350.05$2350.725$2350.05$2350.08525$2360.133823
1648734180$2350.03$2360.00$2349.17$2360.002,300$2359.423868
1648734240$2362.85$2368.85$2361.98$2368.811,405$2360.159306
1648734300$2370.00$2370.00$2369.72$2369.72400$2360.221275
1648734360$2368.56$2368.56$2361.15$2361.15300$2360.27286
1648734420$2364.12$2364.12$2364.12$2364.12100$2360.309905
1648734540$2365.00$2368.12$2365.00$2368.12410$2360.449523
1648734600$2368.11$2372.99$2367.47$2369.99700$2360.803581
1648734660$2374.99$2375.00$2374.99$2375.00200$2361.072061
1648734720$2372.5853$2372.5853$2372.5853$2372.5853100$2361.009023
1648734780$2371.06$2371.08$2370.135$2370.135500$2361.391843
1648734840$2366.07$2366.14$2366.02$2366.02500$2361.410357
1648734900$2362.50$2362.50$2362.50$2362.50100$2361.38597
1648734960$2359.26$2359.26$2359.26$2359.26100$2361.372104
1648735020$2363.87$2363.87$2363.87$2363.87100$2361.402231
1648735080$2365.60$2365.87$2365.60$2365.87300$2361.450925
1648735140$2368.18$2368.18$2364.50$2364.50300$2361.555317
1648735380$2364.20$2364.20$2364.20$2364.20280$2361.550527
1648735500$2363.76$2363.76$2358.60$2358.60200$2361.546216
1648735620$2360.07$2360.07$2360.07$2360.07100$2361.543995
1648735680$2361.17$2364.19$2361.17$2364.191,007$2361.646243
1648735740$2361.26$2361.26$2360.25$2360.25400$2361.609984
1648735800$2361.39$2362.65$2361.195$2361.195400$2361.62186
1648735860$2361.69$2361.69$2361.69$2361.69100$2361.622258
1648735920$2361.92$2361.92$2360.5915$2360.5915200$2361.619691
1648735980$2359.659$2359.659$2359.659$2359.659100$2361.610929
1648736100$2362.555$2364.02$2361.53$2361.53700$2361.657027
1648736220$2360.945$2363.485$2360.945$2362.87700$2361.669394
1648736340$2362.25$2362.25$2362.25$2362.25100$2361.671277
1648736520$2359.61$2359.61$2358.68$2358.68200$2361.644063
1648736580$2356.725$2356.725$2356.725$2356.725100$2361.613074
1648736640$2357.63$2359.185$2357.63$2359.185600$2361.553924
1648736700$2356.40$2356.62$2356.40$2356.62200$2361.516838
1648736760$2363.24$2363.24$2363.24$2363.24500$2361.551329
1648736820$2363.23$2365.00$2363.06$2365.00600$2361.609154
1648736880$2366.37$2366.37$2366.37$2366.37100$2361.632804
1648736940$2367.98$2369.99$2367.98$2368.18400$2361.720489
1648737060$2370.00$2370.00$2370.00$2370.00100$2361.749564
1648737240$2372.15$2373.40$2372.10$2373.40600$2361.997555
1648737300$2373.60$2373.675$2371.40$2373.234,200$2363.396965
1648737360$2372.765$2375.00$2372.765$2375.00800$2363.68047
1648737420$2375.08$2375.625$2372.885$2375.6251,664$2364.200083
1648737480$2372.505$2372.505$2372.505$2372.505100$2364.225827
1648737660$2374.975$2374.975$2372.34$2372.4551,121$2364.499702
1648737720$2373.05$2373.05$2373.05$2373.05100$2364.534997
1648737780$2373.60$2373.62$2372.26$2372.26500$2364.689814
1648737840$2373.60$2374.00$2373.60$2374.00200$2364.735568
1648737900$2372.50$2372.50$2372.50$2372.50100$2364.721922
1648737960$2373.60$2373.86$2371.58$2373.86600$2364.848985
1648738020$2374.715$2374.715$2371.54$2371.54900$2365.089251
1648738140$2370.835$2370.835$2370.835$2370.835100$2365.08049
1648738260$2370.37$2371.70$2370.37$2371.70262$2365.121633
1648738440$2369.95$2369.95$2369.50$2369.50200$2365.146157
1648738500$2370.00$2370.00$2370.00$2370.00200$2365.202153
1648738560$2373.60$2373.60$2373.60$2373.60100$2365.191073
1648738620$2373.60$2374.60$2372.77$2372.771,400$2365.481642
1648738680$2372.95$2372.95$2371.40$2371.55400$2365.543582
1648738740$2369.99$2369.99$2369.13$2369.13313$2365.570525
1648738800$2368.0075$2370.01$2367.27$2370.01400$2365.597052
1648738860$2371.41$2371.41$2371.41$2371.41100$2365.611934
1648738920$2370.865$2371.67$2369.99$2369.99590$2365.687946
1648739040$2369.06$2371.90$2369.06$2371.90200$2365.700666
1648739100$2371.49$2371.49$2371.49$2371.49100$2365.733067
1648739160$2372.99$2373.70$2372.99$2373.705,500$2366.550355
1648739220$2373.44$2373.44$2373.44$2373.44200$2366.595098
1648739280$2373.01$2373.01$2372.355$2372.355400$2366.631242
1648739340$2372.95$2372.96$2372.95$2372.96200$2366.654111
1648739400$2372.155$2372.155$2372.155$2372.155100$2366.666131
1648739460$2372.865$2372.865$2372.865$2372.865200$2366.688086
1648739520$2373.60$2373.99$2370.935$2373.601,200$2366.84556
1648739580$2372.30$2373.595$2370.495$2373.595400$2366.884956
1648739640$2374.85$2375.07$2374.85$2375.07765$2367.011136
1648739700$2375.63$2375.63$2371.92$2373.42542$2367.070928
1648739820$2374.92$2374.92$2374.92$2374.92100$2367.088774
1648739880$2375.05$2377.28$2375.05$2377.28500$2367.182172
1648740000$2374.83$2376.00$2374.83$2376.00200$2367.202674
1648740120$2376.79$2377.99$2376.79$2377.99200$2367.242946
1648740180$2377.61$2377.61$2375.59$2375.59353$2367.36702
1648740300$2376.61$2376.61$2376.61$2376.61100$2367.348372
1648740360$2378.13$2378.13$2377.6915$2377.6915200$2367.362927
1648740420$2377.06$2377.06$2377.06$2377.06170$2367.39659
1648740480$2376.915$2376.915$2375.01$2375.01200$2367.415899
1648740540$2374.16$2374.16$2374.16$2374.16100$2367.459833
1648740660$2375.52$2375.52$2375.52$2375.52100$2367.444627
1648740840$2372.55$2372.55$2372.55$2372.55100$2367.453263
1648740900$2373.24$2373.24$2373.24$2373.24100$2367.467505
1648740960$2372.95$2372.95$2372.94$2372.94200$2367.48147
1648741020$2374.12$2374.12$2374.12$2374.12100$2367.503354
1648741080$2375.32$2375.32$2375.32$2375.32100$2367.506679
1648741200$2377.00$2379.50$2377.00$2378.241,186$2367.744321
1648741260$2382.205$2382.205$2382.205$2382.205106$2367.75315
1648741380$2382.555$2382.76$2380.93$2380.93300$2367.867279
1648741440$2379.32$2379.32$2379.32$2379.32100$2367.845567
1648741560$2378.295$2378.295$2378.295$2378.295189$2367.878645
1648741680$2378.40$2378.56$2378.40$2378.56200$2367.956342
1648741980$2376.24$2376.34$2376.09$2376.34400$2367.976909
1648742100$2377.47$2377.47$2375.37$2375.37300$2368.020091
1648742400$2381.99$2382.45$2381.49$2382.45600$2368.165721
1648742520$2379.01$2379.01$2379.01$2379.01100$2368.185663
1648742580$2376.47$2376.47$2376.47$2376.47100$2368.189564
1648742640$2378.00$2378.14$2378.00$2378.14200$2368.227337
1648742820$2380.70$2380.70$2380.70$2380.70100$2368.254755
1648743000$2381.265$2381.265$2381.16$2381.16300$2368.314957
1648743120$2384.02$2384.02$2384.02$2384.02100$2368.349168
1648743240$2384.32$2384.32$2380.43$2381.895300$2368.40602
1648743600$2379.83$2379.83$2379.83$2379.83100$2368.438321
1648743720$2379.7315$2379.7315$2379.7315$2379.7315118$2368.452674
1648743960$2378.28$2378.28$2377.82$2377.82400$2368.508211
1648744020$2377.79$2378.43$2377.00$2378.43851$2368.661268
1648744080$2378.42$2378.86$2378.42$2378.65600$2368.760832
1648744140$2377.42$2377.42$2377.42$2377.42100$2368.752423
1648744200$2378.88$2381.30$2378.88$2381.30700$2368.874492
1648744560$2379.98$2380.70$2379.98$2380.70397$2368.959108
1648744620$2382.93$2383.58$2382.93$2383.255500$2369.051515
1648744800$2383.81$2383.81$2383.81$2383.81100$2369.134958
1648744920$2385.00$2385.00$2384.80$2384.80300$2369.145715
1648745400$2383.05$2383.05$2383.05$2383.05100$2369.167154
1648745580$2384.125$2384.125$2384.125$2384.125100$2369.191708
1648745700$2383.99$2383.99$2383.99$2383.99200$2369.244731
1648745880$2383.03$2383.03$2382.31$2382.31200$2369.292132
1648746000$2381.65$2381.65$2380.80$2380.80250$2369.329001
1648746240$2383.775$2383.775$2383.775$2383.775100$2369.347442
1648746300$2383.75$2383.75$2383.75$2383.75200$2369.409026
1648746360$2378.80$2378.80$2378.80$2378.80100$2369.407716
1648746420$2380.50$2380.50$2380.50$2380.50200$2369.445826
1648746480$2380.885$2380.885$2380.885$2380.885200$2369.479878
1648746540$2381.00$2381.665$2381.00$2381.665300$2369.526359
1648746600$2382.99$2382.99$2382.99$2382.99100$2369.571942
1648746660$2382.945$2382.945$2382.945$2382.945100$2369.588287
1648746960$2379.24$2379.24$2379.24$2379.24450$2369.63179
1648747080$2379.99$2379.99$2379.97$2379.97200$2369.680573
1648747260$2378.62$2378.62$2378.59$2378.59200$2369.708537
1648747320$2380.00$2380.00$2380.00$2380.00100$2369.726939
1648747500$2383.00$2383.06$2383.00$2383.02300$2369.78951
1648747560$2383.17$2384.295$2383.17$2384.295300$2369.85169
1648747620$2383.02$2383.04$2383.02$2383.04300$2369.90842
1648747740$2385.46$2385.46$2385.46$2385.46100$2369.93368
1648747800$2388.00$2388.00$2388.00$2388.00200$2369.990982
1648747860$2389.00$2389.285$2389.00$2389.25300$2370.076314
1648747920$2387.42$2389.46$2387.42$2388.91400$2370.167421
1648747980$2388.65$2388.82$2386.43$2386.43600$2370.320683
1648748220$2387.21$2387.21$2387.21$2387.21200$2370.395652
1648748280$2387.29$2387.29$2387.29$2387.29100$2370.411553
1648748700$2383.76$2383.76$2383.76$2383.76200$2370.463718
1648749000$2383.02$2383.02$2383.02$2383.02200$2370.497703
1648749180$2381.43$2381.43$2381.43$2381.43100$2370.495788
1648749420$2382.00$2382.00$2382.00$2382.00200$2370.513612
1648749600$2380.66$2380.66$2378.10$2378.101,220$2370.67512
1648749660$2377.44$2377.44$2377.44$2377.44100$2370.684527
1648749840$2375.10$2375.10$2372.65$2372.65300$2370.702536
1648750020$2376.02$2376.59$2376.02$2376.59400$2370.730841
1648750140$2374.97$2374.97$2372.55$2374.235700$2370.753364
1648750200$2371.84$2371.84$2371.84$2371.84287$2370.755319
1648750260$2372.81$2372.81$2372.81$2372.81111$2370.757809
1648750560$2369.13$2369.13$2368.04$2368.04200$2370.751838
1648750740$2368.06$2369.675$2368.06$2369.675400$2370.739143
1648750800$2368.06$2368.06$2366.68$2366.68300$2370.723968
1648750860$2368.48$2368.48$2368.48$2368.48100$2370.718667
1648750980$2369.24$2369.24$2369.24$2369.24100$2370.722395
1648751220$2369.51$2369.51$2366.96$2366.96200$2370.715756
1648751340$2369.135$2369.135$2369.135$2369.135100$2370.713817
1648751460$2369.21$2369.21$2369.21$2369.21125$2370.71125
1648751520$2371.74$2371.74$2371.74$2371.74100$2370.713199
1648751760$2371.885$2373.79$2371.885$2373.79300$2370.725032
1648751880$2372.84$2372.94$2372.84$2372.94200$2370.728728
1648752120$2375.65$2375.65$2375.65$2375.65100$2370.731928
1648752180$2374.57$2374.57$2372.10$2372.10200$2370.739665
1648752240$2375.05$2375.05$2375.05$2375.05100$2370.744277
1648752420$2376.83$2376.83$2376.83$2376.83100$2370.754361
1648752480$2375.83$2375.83$2375.83$2375.83100$2370.764367
1648752540$2372.99$2372.99$2372.99$2372.99100$2370.761664
1648752720$2373.30$2373.30$2373.30$2373.30100$2370.764953
1648752840$2374.63$2374.63$2374.63$2374.63200$2370.775083
1648752900$2374.46$2374.46$2374.46$2374.46100$2370.77978
1648753020$2371.61$2373.665$2371.61$2373.665200$2370.784704
1648753200$2375.97$2376.15$2374.995$2375.665554$2370.833768
1648753260$2377.48$2377.84$2377.48$2377.79400$2370.855722
1648753320$2377.12$2377.35$2377.12$2377.35200$2370.873323
1648753380$2378.13$2378.13$2377.55$2377.55383$2370.914614
1648753560$2374.94$2376.11$2374.29$2375.345500$2370.9376
1648753740$2374.625$2379.345$2374.625$2379.345400$2370.966534
1648753800$2377.20$2377.20$2377.20$2377.20105$2370.974269
1648753860$2375.23$2375.23$2373.9231$2373.9231464$2370.995868
1648753920$2374.56$2374.56$2374.56$2374.56100$2371.002513
1648753980$2374.21$2374.21$2374.21$2374.21200$2371.006863
1648754040$2375.505$2375.505$2375.505$2375.505500$2371.033068
1648754160$2372.46$2372.46$2372.45$2372.45200$2371.036886
1648754220$2373.70$2373.70$2373.2925$2373.2925200$2371.041852
1648754280$2372.51$2372.51$2372.51$2372.51100$2371.044145
1648754460$2369.22$2369.22$2367.83$2368.965400$2371.030655
1648754520$2367.745$2367.745$2367.745$2367.745100$2371.026746
1648754580$2365.47$2365.645$2365.00$2365.00692$2370.975533
1648754640$2365.31$2366.6099$2365.31$2366.6099250$2370.963041
1648754700$2366.59$2366.78$2365.85$2365.85600$2370.92986
1648754760$2364.18$2364.605$2364.18$2364.605500$2370.888635
1648754820$2362.935$2362.935$2361.17$2361.175600$2370.818171
1648754880$2361.08$2362.20$2361.08$2362.20300$2370.782926
1648754940$2362.30$2363.75$2362.30$2363.75200$2370.74145
1648755060$2361.52$2362.42$2361.52$2362.42200$2370.743185
1648755120$2361.52$2361.52$2360.62$2360.62400$2370.700449
1648755180$2361.50$2362.23$2360.00$2362.211,632$2370.523574
1648755240$2363.66$2363.66$2363.06$2363.06200$2370.510919
1648755360$2362.76$2365.055$2362.75$2365.055300$2370.48487
1648755420$2364.36$2364.36$2364.36$2364.36100$2370.464966
1648755480$2363.935$2363.935$2363.935$2363.935100$2370.478416
1648755540$2363.05$2363.05$2363.05$2363.05100$2370.460244
1648755600$2362.26$2362.26$2362.26$2362.26100$2370.459171
1648755660$2362.99$2363.00$2360.25$2360.258809$2370.367077
1648755720$2358.33$2358.33$2358.33$2358.33100$2370.359541
1648755780$2356.67$2356.67$2355.95$2355.95400$2370.270256
1648755840$2356.93$2357.395$2356.93$2357.395400$2370.226298
1648755900$2359.04$2360.21$2359.04$2360.21200$2370.170336
1648755960$2359.00$2359.00$2359.00$2359.00300$2370.148812
1648756020$2357.45$2357.45$2357.45$2357.45100$2370.13386
1648756080$2358.99$2360.67$2358.99$2360.67200$2370.133144
1648756200$2352.91$2355.16$2351.20$2354.995707$2369.997233
1648756260$2354.97$2354.97$2354.97$2354.97100$2369.94319
1648756320$2359.16$2361.20$2359.16$2359.80600$2369.916506
1648756380$2357.58$2357.58$2356.511$2356.511200$2369.879794
1648756440$2356.86$2356.86$2355.00$2355.24700$2369.75577
1648756500$2352.82$2352.82$2351.60$2351.60801$2369.640451
1648756560$2350.6275$2351.19$2350.03$2351.08600$2369.465334
1648756620$2350.59$2351.88$2350.30$2351.17800$2369.361058
1648756680$2351.48$2351.48$2349.90$2349.90941$2369.166758
1648756740$2350.48$2351.47$2348.12$2349.802,119$2368.749154
1648756800$2348.45$2348.45$2348.45$2348.4554,637$2361.442311
1648756860$2348.45$2348.451$2348.45$2348.452,536$2361.343904
1648757040$2348.45$2348.45$2348.45$2348.451,144$2361.290728
1648757100$2348.45$2348.45$2348.45$2348.451,769$2361.221495
1648757160$2348.45$2348.45$2348.45$2348.451,000$2361.183459
1648757400$2348.45$2348.45$2348.45$2348.45358$2361.168676
1648757880$2360.9573$2360.9573$2360.9573$2360.9573100$2361.505309
1648758840$2348.45$2348.45$2348.45$2348.45318$2361.493149