BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 2, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1651494840$2210.31$2210.31$2210.31$2210.31175$2210.079333
1651498200$2213.75$2215.095$2211.98$2214.155600$2208.310534
1651498260$2217.635$2222.83$2211.68$2211.68300$2208.686862
1651498320$2211.68$2211.68$2210.65$2210.65700$2208.988877
1651498380$2208.89$2208.89$2202.55$2202.55400$2208.45312
1651498440$2206.4686$2206.4686$2198.91$2198.92500$2207.675168
1651498500$2195.525$2202.645$2195.19$2201.63700$2207.162303
1651498560$2199.055$2199.055$2188.655$2196.81833$2206.228794
1651498620$2191.81$2191.81$2188.37$2188.37200$2205.711352
1651498680$2189.61$2189.61$2178.08$2178.08500$2204.638552
1651498740$2184.10$2197.346$2182.7928$2187.871,000$2203.173013
1651498800$2186.07$2186.07$2178.01$2178.82900$2200.727622
1651498860$2175.81$2180.00$2175.81$2180.00300$2200.669169
1651498980$2186.29$2202.03$2186.165$2200.771,600$2200.215104
1651499040$2200.70$2200.70$2192.405$2192.405200$2200.146109
1651499100$2193.375$2198.065$2178.085$2194.212,500$2198.775283
1651499160$2192.96$2195.34$2187.53$2187.532,106$2198.182124
1651499220$2195.04$2199.93$2195.04$2199.931,300$2198.210658
1651499280$2206.915$2212.95$2206.915$2212.95700$2198.800164
1651499340$2210.45$2212.28$2206.00$2212.281,400$2199.260537
1651499460$2213.90$2213.95$2210.16$2212.96400$2199.504146
1651499520$2212.84$2216.07$2212.02$2212.02500$2199.865938
1651499580$2216.08$2224.43$2213.16$2224.201,800$2201.51137
1651499700$2222.48$2222.48$2218.19$2221.67600$2201.790135
1651499820$2222.35$2224.59$2218.85$2220.103,400$2204.132575
1651499880$2215.19$2215.26$2211.75$2213.581,380$2204.615318
1651499940$2211.57$2211.60$2205.07$2205.07500$2204.690747
1651500000$2205.02$2205.08$2194.07$2203.401,871$2204.350649
1651500060$2201.09$2201.45$2197.10$2197.791,200$2204.079301
1651500120$2192.97$2197.79$2192.97$2197.79600$2204.004813
1651500180$2197.515$2197.515$2191.58$2191.58400$2203.89524
1651500240$2194.60$2194.60$2194.60$2194.60100$2203.828132
1651500480$2188.30$2188.30$2188.30$2188.30100$2203.735048
1651500540$2185.24$2186.92$2181.025$2181.60900$2203.34692
1651500600$2183.53$2183.54$2179.285$2179.285976$2202.728622
1651500660$2176.44$2176.44$2176.44$2176.44100$2202.603781
1651500720$2178.24$2178.24$2171.19$2171.795900$2201.981101
1651500780$2171.79$2171.79$2170.99$2170.99200$2201.804675
1651500840$2168.61$2170.07$2168.61$2170.07485$2201.263443
1651500900$2165.80$2165.80$2165.80$2165.80100$2200.750769
1651501020$2168.13$2168.13$2168.13$2168.13100$2201.229266
1651501080$2170.15$2170.15$2170.15$2170.15100$2200.89758
1651501260$2171.86$2174.55$2170.37$2173.71500$2200.732014
1651501380$2169.70$2172.30$2169.47$2170.45600$2200.328404
1651501440$2173.69$2183.45$2173.69$2183.45600$2200.01219
1651501500$2184.22$2184.22$2182.00$2182.00794$2199.540768
1651501560$2177.84$2177.84$2177.84$2177.84100$2199.609997
1651501620$2191.715$2192.44$2180.22$2180.221,000$2199.269958
1651501680$2179.04$2182.65$2179.04$2182.65400$2199.132953
1651501740$2188.76$2188.76$2188.76$2188.76100$2199.03365
1651501800$2189.97$2192.9895$2183.99$2192.98951,100$2198.866821
1651501860$2193.00$2193.00$2193.00$2193.00200$2198.840515
1651501920$2194.99$2194.99$2194.99$2194.99100$2198.856826
1651501980$2191.98$2191.98$2191.98$2191.98100$2198.793593
1651502040$2197.07$2197.44$2191.35$2191.351,100$2198.768117
1651502100$2191.30$2192.20$2186.07$2186.071,100$2198.545661
1651502160$2185.84$2185.84$2184.08$2184.08500$2198.407164
1651502220$2184.21$2187.60$2184.21$2187.60300$2198.333808
1651502340$2186.90$2186.90$2186.90$2186.90100$2198.255639
1651502400$2184.42$2184.42$2184.42$2184.42200$2198.222592
1651502460$2183.76$2183.76$2183.76$2183.76100$2198.222916
1651502520$2185.395$2191.76$2185.395$2186.681,100$2198.022345
1651502700$2180.31$2180.31$2180.31$2180.31200$2197.90192
1651502760$2180.67$2180.67$2180.67$2180.67100$2197.891414
1651502940$2173.55$2174.015$2173.55$2174.015478$2197.674578
1651503000$2173.00$2173.58$2169.415$2169.4151,400$2196.957543
1651503060$2172.48$2172.48$2169.42$2172.40600$2196.626441
1651503180$2172.88$2174.51$2172.27$2174.51644$2196.284389
1651503240$2176.37$2176.37$2174.97$2174.97300$2196.168163
1651503300$2172.69$2174.24$2171.68$2173.32700$2195.894089
1651503360$2176.59$2183.65$2174.93$2176.403,720$2194.803219
1651503420$2172.415$2172.713$2168.72$2168.721,000$2194.366015
1651503480$2167.385$2167.385$2166.175$2166.89800$2193.901608
1651503540$2164.91$2164.91$2164.34$2164.34200$2193.90821
1651503600$2163.92$2166.58$2163.92$2166.58200$2193.806785
1651503660$2159.64$2160.80$2159.58$2159.58300$2193.597864
1651503720$2158.61$2158.78$2158.61$2158.61300$2193.343932
1651503780$2155.61$2155.61$2153.165$2154.991,829$2192.239809
1651503840$2152.305$2155.85$2152.305$2155.85200$2192.148592
1651503900$2154.99$2155.50$2154.99$2155.50200$2191.975084
1651503960$2156.45$2157.34$2155.00$2155.00868$2191.451083
1651504020$2160.075$2160.075$2157.85$2157.85500$2191.239932
1651504080$2155.695$2156.29$2155.695$2156.29300$2191.071
1651504200$2154.52$2156.00$2154.52$2156.00200$2190.99006
1651504320$2158.26$2158.41$2158.085$2158.085400$2190.779525
1651504380$2161.09$2161.09$2161.09$2161.09100$2190.728946
1651504440$2163.765$2165.09$2162.405$2164.57411$2190.577856
1651504500$2160.92$2160.92$2158.53$2158.53500$2190.332583
1651504560$2156.28$2156.36$2156.00$2156.00500$2190.086139
1651504620$2154.001$2154.001$2150.00$2150.00200$2189.78729
1651504680$2149.40$2149.40$2146.332$2146.332200$2189.760606
1651504740$2149.87$2150.32$2149.87$2150.32200$2189.642849
1651504800$2149.935$2149.935$2149.55$2149.55815$2189.235968
1651504860$2149.23$2151.42$2149.23$2151.42200$2189.096518
1651504920$2152.31$2156.76$2152.06$2156.76400$2188.895285
1651504980$2156.585$2156.59$2156.585$2156.59200$2188.759781
1651505040$2156.73$2156.73$2156.73$2156.73101$2188.722854
1651505100$2153.85$2154.32$2149.65$2154.32992$2188.244137
1651505220$2149.70$2149.70$2149.69$2149.69200$2188.119481
1651505280$2155.17$2155.45$2152.99$2152.99450$2187.915696
1651505340$2151.76$2151.76$2151.76$2151.76200$2187.803739
1651505460$2151.83$2151.83$2151.83$2151.83100$2187.744535
1651505580$2155.94$2155.94$2155.94$2155.94100$2187.659616
1651505700$2160.50$2160.50$2158.63$2158.63200$2187.628059
1651505760$2160.8525$2161.01$2159.94$2159.94758$2187.346124
1651505880$2160.35$2160.35$2155.65$2155.65300$2187.175044
1651505940$2152.76$2152.76$2149.65$2149.65800$2186.78099
1651506060$2155.59$2155.59$2154.73$2154.73481$2186.592604
1651506180$2155.64$2157.02$2155.64$2157.02400$2186.283138
1651506240$2156.00$2156.02$2155.98$2156.02400$2186.262971
1651506360$2151.82$2151.82$2151.645$2151.645200$2186.172257
1651506420$2154.25$2159.04$2152.70$2159.04800$2185.861156
1651506480$2155.19$2155.19$2154.03$2154.03200$2185.723787
1651506600$2153.43$2153.43$2153.38$2153.38400$2185.554316
1651506720$2156.945$2159.50$2156.945$2159.50400$2185.458886
1651506840$2156.49$2160.2741$2156.49$2159.465497$2185.233929
1651506900$2159.15$2159.15$2159.15$2159.15100$2185.169138
1651506960$2156.84$2156.84$2156.72$2156.72200$2185.136908
1651507020$2158.47$2165.02$2158.47$2165.001,900$2184.637247
1651507080$2164.535$2164.535$2164.535$2164.535100$2184.607735
1651507200$2163.805$2164.89$2163.805$2164.255847$2184.391279
1651507260$2162.84$2162.84$2162.84$2162.84100$2184.356959
1651507380$2159.99$2159.99$2159.38$2159.38300$2184.228585
1651507440$2156.19$2156.19$2156.16$2156.16200$2184.192366
1651507500$2156.69$2156.69$2156.69$2156.69100$2184.113437
1651507620$2155.12$2156.72$2155.12$2156.72300$2184.03978
1651507800$2158.81$2160.21$2157.65$2160.21900$2183.755932
1651507860$2159.505$2159.505$2159.505$2159.505100$2183.727753
1651507920$2157.84$2157.84$2157.84$2157.84100$2183.68007
1651508100$2158.52$2158.52$2157.12$2157.12200$2183.627649
1651508160$2157.895$2157.895$2157.895$2157.895100$2183.568804
1651508220$2157.0622$2157.0622$2157.0622$2157.0622112$2183.564562
1651508280$2159.97$2159.97$2159.97$2159.97100$2183.523847
1651508340$2164.97$2164.97$2164.97$2164.97100$2183.511241
1651508400$2166.19$2166.75$2166.19$2166.75200$2183.41859
1651508580$2169.54$2169.54$2169.54$2169.54100$2183.454645
1651508640$2172.14$2172.255$2171.41$2172.255500$2183.368532
1651508700$2166.87$2167.97$2166.08$2166.08500$2183.285603
1651508820$2165.20$2165.20$2165.18$2165.18200$2183.178997
1651508880$2164.77$2165.00$2164.77$2165.00200$2183.184594
1651508940$2164.70$2164.70$2162.57$2162.57299$2183.083726
1651509000$2165.395$2165.395$2160.045$2160.164,400$2182.060235
1651509060$2158.74$2158.74$2154.20$2154.22800$2181.907025
1651509120$2153.30$2154.99$2153.30$2154.931,100$2181.462475
1651509300$2162.17$2162.335$2157.22$2157.231,100$2181.261643
1651509420$2156.25$2156.25$2156.25$2156.25100$2181.267781
1651509540$2155.17$2155.17$2155.01$2155.01200$2181.198458
1651509600$2155.17$2156.77$2155.17$2156.77500$2181.051985
1651509660$2153.97$2157.41$2153.20$2153.40808$2180.842821
1651509720$2154.895$2154.895$2154.835$2154.835200$2180.800137
1651509780$2153.325$2153.325$2153.325$2153.325112$2180.74505
1651509900$2150.01$2150.01$2150.01$2150.01100$2180.681839
1651509960$2149.08$2154.18$2149.08$2154.18531$2180.566299
1651510140$2149.94$2149.94$2149.94$2149.94100$2180.530967
1651510380$2146.32$2146.32$2146.32$2146.32100$2180.491326
1651510500$2144.43$2144.93$2144.43$2144.93410$2180.298642
1651510560$2146.93$2148.98$2146.93$2148.98200$2180.261861
1651510680$2143.97$2143.97$2143.97$2143.97100$2180.130262
1651510860$2141.99$2142.295$2141.99$2142.295307$2180.109538
1651510920$2140.02$2140.42$2139.07$2139.07857$2179.668319
1651510980$2138.52$2140.20$2138.52$2138.52548$2179.467826
1651511040$2140.09$2140.09$2140.09$2140.09100$2179.476947
1651511100$2139.39$2142.12$2139.39$2141.935570$2179.230412
1651511220$2141.935$2145.72$2141.935$2145.72300$2179.14936
1651511280$2147.12$2147.53$2146.58$2146.83500$2178.985921
1651511400$2151.13$2152.66$2151.13$2152.66300$2178.892569
1651511520$2148.87$2148.87$2146.58$2146.58300$2178.800995
1651511580$2145.22$2145.22$2144.75$2144.75200$2178.736016
1651511640$2146.75$2146.84$2146.75$2146.84200$2178.635968
1651511820$2144.00$2144.42$2142.77$2144.42700$2178.415952
1651512000$2142.715$2142.715$2142.715$2142.715683$2178.186534
1651512060$2140.55$2140.55$2140.50$2140.50200$2178.083158
1651512120$2142.51$2142.51$2142.51$2142.51100$2178.073506
1651512300$2144.77$2145.75$2144.77$2145.75200$2177.988478
1651512480$2145.07$2145.07$2145.07$2145.07147$2177.965203
1651512540$2148.60$2148.60$2148.60$2148.60100$2177.911558
1651512660$2149.60$2152.675$2149.60$2152.675300$2177.829643
1651512720$2144.45$2144.45$2142.57$2143.44500$2177.620472
1651512780$2141.56$2141.56$2141.55$2141.55200$2177.585409
1651512840$2139.80$2140.25$2138.14$2139.83500$2177.359381
1651512900$2140.145$2140.145$2137.695$2138.61400$2177.244744
1651512960$2135.94$2136.12$2132.99$2133.2254,200$2175.554296
1651513020$2133.73$2133.73$2133.73$2133.73100$2175.531789
1651513080$2132.665$2133.11$2132.42$2133.11641$2175.233908
1651513140$2130.47$2130.47$2130.47$2130.47200$2175.164288
1651513200$2130.32$2130.32$2130.295$2130.295400$2175.001991
1651513260$2130.00$2130.00$2130.00$2130.00200$2174.931955
1651513320$2129.38$2131.045$2129.38$2130.55764$2174.631847
1651513380$2130.00$2131.55$2130.00$2131.11300$2174.522411
1651513440$2129.42$2129.42$2129.42$2129.42100$2174.440003
1651513500$2127.56$2127.56$2127.56$2127.56100$2174.324069
1651513620$2126.21$2126.21$2123.40$2123.40400$2174.141092
1651513680$2123.69$2124.00$2123.69$2124.00200$2173.847428
1651513740$2127.54$2127.54$2127.54$2127.54100$2174.02631
1651513800$2126.45$2126.45$2126.45$2126.45100$2173.954495
1651513860$2127.30$2127.30$2126.38$2126.38400$2173.767368
1651513980$2124.99$2125.37$2124.99$2125.01300$2173.693481
1651514040$2124.52$2125.375$2124.18$2124.18400$2173.521602
1651514100$2125.455$2127.92$2125.455$2127.92300$2173.35665
1651514220$2130.165$2130.28$2130.15$2130.15800$2173.091174
1651514280$2131.99$2132.00$2128.71$2128.711,950$2172.204887
1651514400$2128.20$2128.20$2125.89$2126.62400$2172.191429
1651514520$2129.74$2132.00$2129.74$2131.7451,615$2171.61375
1651514580$2132.9401$2134.09$2130.01$2133.5852,400$2170.828832
1651514640$2133.605$2134.28$2130.06$2132.552,500$2170.03282
1651514700$2132.11$2132.11$2132.11$2132.11200$2169.959827
1651514760$2133.00$2136.20$2133.00$2136.20278$2169.8779
1651514820$2136.34$2136.34$2136.15$2136.15300$2169.782545
1651514880$2135.98$2136.84$2135.98$2136.13300$2169.610353
1651514940$2134.23$2135.0725$2134.23$2135.0725200$2169.662049
1651515060$2135.00$2136.855$2135.00$2136.355700$2169.456083
1651515120$2134.91$2134.91$2133.54$2134.291,700$2168.989022
1651515180$2132.46$2132.46$2128.755$2128.755600$2168.812035
1651515240$2131.94$2131.96$2131.94$2131.96200$2168.690511
1651515420$2127.43$2129.31$2127.43$2129.31400$2168.610169
1651515660$2126.07$2127.56$2126.07$2127.56380$2168.500098
1651515720$2130.00$2130.00$2128.00$2128.00200$2168.414978
1651515780$2127.57$2127.70$2127.355$2127.355500$2168.26796
1651515840$2126.54$2126.54$2126.54$2126.54100$2168.213581
1651515900$2123.89$2123.89$2123.01$2123.01400$2168.098066
1651515960$2123.68$2123.68$2123.68$2123.68100$2168.070301
1651516080$2122.14$2123.03$2122.14$2123.03560$2167.863795
1651516200$2122.29$2124.17$2121.80$2122.12918$2167.5607
1651516320$2123.76$2125.69$2123.76$2125.69501$2167.377674
1651516380$2126.51$2126.51$2126.51$2126.51100$2167.317625
1651516560$2122.79$2122.79$2122.78$2122.78300$2167.087011
1651516620$2123.285$2123.38$2123.285$2123.38400$2167.100647
1651516680$2122.36$2123.11$2121.60$2121.60600$2166.894627
1651516740$2124.62$2124.62$2124.62$2124.62100$2166.864089
1651516860$2121.81$2122.54$2121.43$2121.44861,044$2166.512689
1651516920$2122.31$2122.31$2120.00$2120.061,296$2166.051189
1651516980$2116.00$2116.00$2116.00$2116.00100$2166.008084
1651517040$2116.35$2116.35$2116.35$2116.35100$2165.972012
1651517100$2118.31$2123.34$2118.31$2123.343,335$2164.905402
1651517160$2120.145$2120.145$2119.17$2119.452,170$2164.211153
1651517220$2120.32$2121.55$2120.00$2120.24751,100$2163.862324
1651517280$2121.185$2122.35$2120.00$2121.195400$2163.751722
1651517340$2121.18$2123.71$2121.18$2123.711,800$2163.196871
1651517400$2121.57$2121.57$2118.52$2120.6951,300$2162.841199
1651517460$2118.23$2119.74$2118.22$2119.74500$2162.673864
1651517520$2120.71$2120.76$2120.43$2120.43300$2162.598658
1651517580$2122.50$2124.05$2121.30$2124.051,400$2162.192839
1651517760$2126.15$2126.15$2124.37$2124.37300$2162.140928
1651517820$2123.01$2123.01$2119.90$2119.90300$2162.062246
1651517880$2122.69$2122.69$2116.40$2116.40500$2161.923286
1651517940$2117.52$2120.75$2117.52$2119.80613$2161.738729
1651518120$2125.00$2125.005$2125.00$2125.005200$2161.699867
1651518180$2127.77$2131.81$2124.57$2126.878542$2161.56762
1651518240$2130.88$2130.88$2130.35$2130.35200$2161.523223
1651518360$2133.001$2133.001$2133.00$2133.00200$2161.489507
1651518420$2134.62$2136.80$2134.62$2135.78754,100$2160.837778
1651518480$2133.58$2134.99$2132.87$2133.641,105$2160.627102
1651518600$2140.46$2142.305$2140.46$2142.305700$2160.5595
1651518660$2144.51$2144.52$2143.23$2143.23300$2160.521207
1651518720$2143.67$2144.40$2143.67$2143.84300$2160.496176
1651518780$2148.50$2148.50$2148.50$2148.50100$2160.486658
1651518900$2147.93$2147.93$2147.93$2147.93200$2160.467836
1651518960$2145.23$2147.385$2145.23$2146.385400$2160.436125
1651519140$2149.05$2151.04$2149.05$2150.2551,100$2160.360973
1651519200$2152.87$2152.87$2152.87$2152.87100$2160.356103
1651519260$2153.75$2157.29$2153.75$2157.29800$2160.332668
1651519320$2156.96$2156.96$2156.96$2156.96100$2160.331635
1651519380$2157.895$2157.895$2157.895$2157.895100$2160.330338
1651519440$2155.98$2158.615$2155.16$2158.6151,200$2160.300225
1651519560$2165.56$2165.56$2160.85$2162.015707$2160.309985
1651519680$2167.899$2169.265$2165.85$2169.265700$2160.338307
1651519740$2168.525$2168.83$2168.525$2168.83200$2160.350287
1651519800$2174.97$2180.44$2174.97$2180.161,618$2160.509854
1651519860$2177.60$2178.29$2177.60$2177.64800$2160.588939
1651519920$2177.78$2177.78$2173.02$2173.51800$2160.663069
1651519980$2177.18$2177.18$2177.18$2177.18100$2160.677864
1651520040$2177.23$2177.61$2176.575$2176.575686$2160.740105
1651520100$2176.685$2178.00$2175.31$2177.091,178$2160.854714
1651520160$2177.81$2178.51$2174.59$2174.601,280$2160.976198
1651520220$2175.40$2175.40$2175.40$2175.40100$2160.982367
1651520280$2175.615$2175.615$2172.90$2172.90900$2161.05217
1651520340$2173.21$2173.935$2168.92$2172.30823$2161.113366
1651520400$2173.37$2173.37$2171.12$2171.12620$2161.152056
1651520460$2172.335$2176.38$2172.335$2173.985900$2161.217474
1651520520$2177.055$2177.055$2177.00$2177.00200$2161.242486
1651520580$2178.755$2178.755$2174.54$2174.54600$2161.285083
1651520640$2172.38$2172.38$2169.56$2169.56700$2161.319258
1651520700$2169.53$2173.61$2169.53$2172.42700$2161.367329
1651520760$2177.00$2182.225$2177.00$2182.225200$2161.398939
1651520820$2181.54$2181.54$2181.54$2181.54100$2161.452624
1651520880$2184.17$2184.615$2181.73$2181.731,541$2161.604445
1651520940$2181.335$2185.11$2181.335$2184.81700$2161.698614
1651521000$2187.12$2193.9287$2187.12$2190.331,227$2161.914876
1651521060$2195.425$2195.425$2191.03$2194.27500$2161.986902
1651521120$2193.10$2194.68$2193.10$2194.60500$2162.094122
1651521180$2192.82$2194.645$2192.00$2194.6451,200$2162.292094
1651521240$2194.65$2195.60$2193.525$2195.601,001$2162.488549
1651521300$2193.14$2194.825$2192.49$2194.825900$2162.634902
1651521360$2193.01$2197.95$2193.01$2196.90727$2162.784561
1651521420$2196.98$2196.98$2193.85$2194.433,346$2163.332755
1651521480$2195.17$2196.43$2194.85$2196.262,200$2163.707844
1651521540$2194.50$2198.47$2191.12$2192.923,318$2164.251644
1651521600$2192.92$2192.92$2192.92$2192.9232,809$2168.657371
1651521660$2192.92$2192.92$2192.92$2192.92666$2168.687434
1651521780$2192.92$2192.92$2192.92$2192.92270$2168.705785
1651522080$2192.92$2192.92$2192.92$2192.92100$2168.425434
1651522260$2210.00$2210.00$2210.00$2210.00950$2168.532824
1651522560$2192.92$2192.92$2192.92$2192.921,929$2168.64436
1651522920$2192.92$2192.92$2192.92$2192.92102$2168.825461
1651524360$2192.92$2192.92$2192.92$2192.92374$2168.457061
1651524660$2207.02$2207.02$2207.02$2207.02102$2168.445399
1651524900$2196.60$2196.60$2196.60$2196.60100$2168.467672
1651525380$2200.00$2200.00$2200.00$2200.00192$2168.486581
1651525500$2198.05$2198.05$2196.00$2196.00200$2168.512006