BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 10, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652186340$2057.00$2057.00$2057.00$2057.00100$2043.653305
1652189400$2099.82$2099.82$2085.55$2089.996,330$2098.131465
1652189460$2091.99$2091.99$2081.55$2081.551,387$2096.063362
1652189520$2085.02$2085.54$2081.00$2081.7925400$2095.423948
1652189580$2081.39$2081.39$2081.39$2081.39100$2093.908846
1652189640$2073.72$2085.00$2073.72$2082.40714$2093.8884
1652189700$2065.00$2065.00$2059.05$2059.05400$2092.417952
1652189760$2057.13$2057.49$2054.32$2054.57600$2089.894895
1652189820$2060.45$2060.45$2053.60$2053.60550$2088.250905
1652189880$2057.06$2061.98$2054.71$2056.701,200$2085.318695
1652190000$2062.02$2065.00$2059.23$2060.932,100$2081.925449
1652190060$2056.25$2056.25$2056.25$2056.25100$2081.913494
1652190120$2056.22$2056.22$2055.45$2055.45400$2081.018255
1652190180$2053.37$2053.37$2050.00$2050.00680$2079.824038
1652190240$2046.0475$2046.0475$2046.0475$2046.0475300$2078.875729
1652190300$2042.91$2042.92$2042.90$2042.90300$2078.424343
1652190360$2042.885$2042.885$2042.885$2042.885100$2077.98106
1652190420$2040.805$2041.41$2034.38$2040.731,600$2073.890073
1652190480$2035.30$2035.30$2035.30$2035.30100$2074.183773
1652190540$2034.26$2036.26$2033.31$2034.44900$2072.262219
1652190600$2033.185$2037.64$2030.02$2037.642,301$2067.681943
1652190660$2034.41$2047.055$2034.41$2046.28751,689$2065.918802
1652190720$2044.07$2052.97$2043.16$2052.971,500$2064.845034
1652190780$2056.87$2065.00$2055.76$2065.00400$2064.757924
1652190840$2065.28$2070.57$2062.64$2070.57633$2064.820552
1652190900$2073.49$2075.35$2073.49$2074.84426$2064.967654
1652190960$2074.98$2074.98$2074.98$2074.98200$2065.118738
1652191020$2075.41$2075.41$2075.00$2075.00200$2065.122908
1652191080$2079.52$2080.84$2075.90$2080.651,170$2065.704881
1652191140$2080.87$2080.895$2077.19$2080.895600$2066.006236
1652191200$2082.255$2082.255$2074.46$2074.46500$2066.250266
1652191260$2080.00$2080.00$2074.65$2079.405500$2066.446872
1652191320$2073.69$2084.66$2071.85$2084.66900$2066.811342
1652191380$2085.00$2095.265$2085.00$2095.2651,800$2068.16371
1652191440$2095.315$2095.315$2090.925$2091.882,300$2069.9168
1652191500$2093.45$2094.21$2093.45$2094.21200$2070.245032
1652191560$2089.00$2089.00$2086.23$2086.495500$2070.410211
1652191620$2086.53$2086.53$2086.46$2086.46200$2070.548487
1652191680$2088.69$2088.69$2085.93$2085.93200$2070.644243
1652191740$2084.2816$2084.2816$2084.2816$2084.2816413$2070.773318
1652191800$2083.785$2086.09$2080.51$2083.21547$2070.972414
1652191920$2079.10$2079.10$2076.23$2076.23451$2071.056011
1652191980$2074.36$2074.36$2074.36$2074.36100$2071.05974
1652192040$2077.93$2082.92$2077.93$2082.74400$2071.17074
1652192100$2075.06$2080.44$2075.06$2080.44200$2071.28856
1652192160$2074.89$2082.33$2074.4325$2077.311,437$2071.500773
1652192220$2074.17$2082.41$2074.17$2082.11600$2071.57468
1652192280$2079.03$2079.03$2079.03$2079.03100$2071.589072
1652192340$2078.81$2078.81$2071.29$2071.50800$2071.615234
1652192400$2069.54$2070.99$2067.025$2070.84882$2071.566646
1652192460$2076.22$2076.22$2076.22$2076.22100$2071.579133
1652192520$2067.80$2067.80$2067.245$2067.35400$2071.522823
1652192640$2067.60$2067.74$2065.33$2065.331,000$2071.423411
1652192700$2065.605$2065.605$2065.605$2065.605100$2071.406356
1652192760$2063.32$2063.33$2062.32$2063.33700$2071.274371
1652192820$2062.35$2062.35$2062.35$2062.35400$2071.180142
1652192880$2056.40$2056.54$2053.13$2053.13500$2070.98598
1652193000$2060.90$2060.90$2060.90$2060.90100$2070.983159
1652193060$2059.135$2059.135$2059.135$2059.135100$2070.920003
1652193180$2055.91$2055.91$2055.90$2055.90200$2070.860496
1652193240$2050.13$2050.13$2050.13$2050.13100$2070.848402
1652193300$2054.88$2054.88$2051.08$2051.08203$2070.706295
1652193420$2053.22$2053.65$2053.03$2053.03600$2070.530916
1652193480$2049.79$2049.79$2044.32$2045.87600$2070.222806
1652193540$2040.29$2044.09$2040.29$2044.09200$2070.06696
1652193600$2046.38$2046.38$2046.38$2046.38100$2070.044497
1652193780$2035.54$2040.655$2035.54$2038.57700$2069.586487
1652193840$2040.90$2040.90$2040.90$2040.90100$2069.511983
1652193900$2041.60$2041.60$2041.60$2041.60100$2069.468937
1652193960$2040.41$2040.41$2037.42$2037.42300$2069.254471
1652194080$2035.40$2035.40$2035.40$2035.40100$2069.195637
1652194140$2033.515$2036.185$2030.21$2034.671,843$2067.874569
1652194200$2032.94$2032.94$2027.375$2027.375200$2067.686762
1652194260$2031.57$2031.57$2031.57$2031.57100$2067.63466
1652194320$2032.885$2032.885$2032.885$2032.885100$2067.565861
1652194380$2034.16$2034.645$2033.485$2033.485800$2067.04776
1652194440$2040.00$2040.00$2039.99$2039.99273$2066.856803
1652194500$2040.02$2040.02$2035.07$2035.071,100$2066.268012
1652194560$2037.025$2043.83$2035.06$2039.325800$2065.876667
1652194620$2040.32$2045.71$2036.18$2041.703,400$2064.308585
1652194680$2046.04$2046.04$2041.04$2041.04200$2064.199621
1652194800$2041.02$2041.02$2041.02$2041.02100$2064.192465
1652194860$2048.3422$2049.89$2045.07$2049.89400$2064.077332
1652194920$2043.00$2047.255$2043.00$2045.47300$2063.976817
1652194980$2042.63$2043.08$2038.47$2038.471,440$2063.380567
1652195040$2036.58$2036.58$2033.99$2034.27500$2063.153929
1652195100$2035.96$2035.96$2035.96$2035.96100$2063.032403
1652195160$2030.19$2034.88$2030.19$2034.88200$2062.989639
1652195220$2033.84$2035.24$2030.11$2030.11500$2062.671476
1652195340$2026.43$2026.43$2025.99$2025.99200$2062.55922
1652195400$2023.88$2025.18$2023.88$2025.18300$2062.352052
1652195460$2028.285$2028.285$2028.285$2028.285100$2062.278107
1652195640$2030.80$2030.80$2027.725$2030.3325425$2062.108694
1652195700$2027.49$2027.49$2024.465$2027.45300$2061.882253
1652195760$2028.14$2030.89$2028.03$2030.89501$2061.656883
1652195820$2035.265$2035.73$2033.5607$2033.5607516$2061.453101
1652195940$2044.08$2044.08$2042.13$2042.13200$2061.394471
1652196000$2039.45$2039.90$2037.05$2037.05300$2061.256697
1652196060$2036.03$2038.36$2033.77$2035.00900$2060.908586
1652196120$2033.95$2033.95$2033.95$2033.95200$2060.796202
1652196180$2037.42$2037.42$2033.025$2033.0251,100$2060.366681
1652196240$2032.045$2032.045$2032.045$2032.045100$2060.322227
1652196360$2026.99$2026.99$2025.47$2026.55515$2060.087926
1652196420$2033.56$2033.56$2028.91$2028.91500$2059.855632
1652196480$2022.09$2025.60$2018.345$2019.2651,200$2059.188614
1652196540$2020.19$2027.75$2016.575$2024.30900$2058.698539
1652196600$2026.885$2032.72$2026.885$2028.67500$2058.396935
1652196660$2033.92$2036.55$2033.23$2033.25800$2058.19865
1652196720$2033.23$2033.23$2029.04$2029.04400$2058.032318
1652196780$2023.79$2023.79$2021.14$2021.14273$2057.918017
1652196840$2027.18$2027.18$2027.02$2027.02300$2057.787317
1652196960$2028.66$2029.33$2027.74$2027.74426$2057.603418
1652197080$2033.31$2033.31$2033.31$2033.31100$2057.571602
1652197140$2037.62$2037.62$2037.62$2037.62100$2057.4942
1652197260$2035.975$2035.975$2033.06$2033.06504$2057.374929
1652197320$2031.99$2031.99$2031.99$2031.99100$2057.269777
1652197380$2035.61$2035.61$2033.54$2033.54200$2057.29554
1652197440$2036.72$2038.92$2036.71$2038.92300$2057.193937
1652197500$2035.27$2035.27$2035.07$2035.07200$2057.111117
1652197560$2025.92$2025.92$2025.92$2025.92300$2057.015552
1652197620$2029.99$2031.70$2029.99$2031.70300$2056.901463
1652197680$2029.51$2029.51$2029.51$2029.51100$2056.778115
1652197740$2028.89$2028.895$2028.89$2028.895300$2056.764404
1652197800$2028.22$2028.22$2025.57$2027.8675300$2056.600333
1652197860$2022.85$2024.58$2022.85$2024.58300$2056.509882
1652197920$2024.645$2025.46$2021.16$2021.161,100$2056.041948
1652197980$2022.44$2022.98$2022.28$2022.28785$2055.691445
1652198040$2023.38$2023.38$2023.38$2023.38100$2055.638855
1652198100$2023.00$2023.00$2020.31$2020.31500$2055.417844
1652198160$2020.00$2022.54$2020.00$2022.54300$2055.132754
1652198220$2017.27$2017.27$2017.27$2017.27100$2055.192898
1652198280$2024.88$2031.30$2024.88$2031.30255$2055.155837
1652198340$2027.79$2027.79$2027.78$2027.78200$2055.074119
1652198400$2023.71$2026.60$2021.57$2026.60500$2054.867426
1652198460$2026.03$2030.84$2026.03$2028.96500$2054.718348
1652198520$2028.40$2030.35$2027.68$2027.68500$2054.55714
1652198580$2027.69$2027.69$2027.69$2027.69100$2054.50471
1652198640$2026.47$2033.15$2026.47$2033.15424$2054.401858
1652198760$2027.01$2029.09$2025.60$2027.12381,200$2053.98466
1652198820$2028.37$2028.37$2028.37$2028.37100$2053.942939
1652198880$2024.615$2024.975$2024.615$2024.975200$2053.858465
1652198940$2026.67$2026.67$2017.155$2017.155300$2053.761138
1652199000$2017.18$2017.18$2015.48$2015.48245$2053.642658
1652199060$2019.11$2021.65$2018.00$2021.65500$2053.440977
1652199120$2026.53$2026.53$2026.53$2026.53120$2053.392506
1652199180$2021.32$2021.32$2021.32$2021.32100$2053.368249
1652199240$2023.33$2023.33$2020.82$2021.03300$2053.213367
1652199360$2021.02$2021.02$2020.87$2020.87207$2053.162217
1652199480$2019.14$2019.14$2017.18$2019.00300$2053.028492
1652199540$2019.16$2019.16$2017.25$2017.25500$2052.838278
1652199720$2020.265$2020.265$2020.265$2020.265100$2052.786027
1652199960$2021.13$2021.13$2021.11$2021.11200$2052.697095
1652200080$2019.13$2019.13$2017.46$2018.88300$2052.597826
1652200140$2018.06$2020.69$2018.06$2020.69200$2052.426503
1652200200$2023.19$2024.69$2023.19$2024.69287$2052.400354
1652200260$2015.16$2015.16$2015.16$2015.16125$2052.335609
1652200380$2013.74$2013.74$2013.59$2013.59200$2052.213568
1652200440$2016.12$2018.085$2013.93$2018.085755$2051.961223
1652200680$2022.05$2022.56$2019.01$2019.01400$2051.818469
1652200920$2022.09$2022.09$2022.09$2022.09100$2051.768674
1652201040$2023.58$2023.58$2023.58$2023.58100$2051.718076
1652201100$2025.35$2027.94$2025.04$2027.94500$2051.576236
1652201160$2031.52$2034.15$2031.52$2034.15200$2051.538776
1652201220$2034.215$2034.215$2028.03$2028.03266$2051.491773
1652201520$2027.39$2029.3613$2025.45$2025.45515$2051.35471
1652201580$2025.06$2025.06$2025.06$2025.06297$2051.253651
1652201640$2023.26$2026.59$2023.26$2024.95700$2051.036724
1652201700$2025.70$2025.70$2025.70$2025.70100$2051.028005
1652201880$2023.29$2023.29$2023.29$2023.29100$2050.991254
1652202000$2029.78$2029.78$2029.78$2029.78100$2050.977496
1652202060$2028.73$2029.58$2028.56$2028.56686$2050.791167
1652202180$2029.66$2029.66$2029.66$2029.66100$2050.754382
1652202240$2028.64$2028.64$2028.64$2028.64100$2050.760145
1652202480$2038.10$2038.10$2038.10$2038.10100$2050.730243
1652202540$2037.80$2039.84$2036.58$2039.841,000$2050.596629
1652202600$2035.58$2035.58$2035.58$2035.58100$2050.558981
1652202660$2032.45$2032.45$2032.45$2032.45100$2050.566676
1652202780$2031.915$2034.10$2031.12$2031.385700$2050.428905
1652202840$2035.40$2035.40$2033.65$2033.65300$2050.377275
1652202900$2035.335$2035.335$2027.135$2030.22500$2050.267108
1652202960$2030.71$2030.71$2030.71$2030.71200$2050.215627
1652203080$2030.95$2030.95$2028.765$2030.31500$2050.113567
1652203140$2036.29$2036.29$2036.29$2036.29100$2050.102911
1652203200$2040.66$2040.66$2030.39$2030.39400$2050.023677
1652203440$2030.5625$2030.5625$2028.965$2028.9925300$2049.959186
1652203500$2037.01$2037.645$2036.84$2037.6451,400$2049.786257
1652203620$2033.21$2037.185$2033.20$2037.185400$2049.716587
1652203680$2037.33$2044.965$2035.74$2044.965400$2049.677981
1652203740$2045.10$2045.26$2044.4625$2044.681,300$2049.603869
1652203800$2047.84$2047.84$2044.74$2047.00300$2049.602367
1652203860$2044.67$2046.165$2044.52$2046.165400$2049.579649
1652203920$2047.895$2047.895$2047.895$2047.895100$2049.582645
1652203980$2050.00$2050.00$2050.00$2050.00400$2049.585893
1652204100$2050.34$2050.36$2050.34$2050.36200$2049.598517
1652204160$2060.225$2061.15$2060.225$2061.15300$2049.633246
1652204220$2056.98$2060.03$2056.53$2058.94830$2049.688184
1652204280$2054.14$2061.01$2053.93$2059.452,200$2049.809933
1652204460$2063.64$2066.09$2063.64$2064.91786$2049.950656
1652204520$2067.66$2069.27$2067.66$2069.27700$2050.066116
1652204580$2065.78$2065.78$2058.95$2063.921,810$2050.303622
1652204640$2065.02$2065.02$2061.035$2061.035576$2050.385631
1652204700$2065.05$2065.05$2065.05$2065.05100$2050.406228
1652204760$2069.02$2069.02$2068.35$2068.35300$2050.442228
1652204820$2067.995$2072.64$2067.995$2072.63400$2050.517062
1652204880$2068.49$2072.27$2067.24$2072.271,100$2050.755603
1652204940$2073.00$2073.03$2073.00$2073.03600$2050.844763
1652205000$2072.91$2074.9881$2072.91$2074.9881342$2050.904321
1652205060$2070.85$2071.0575$2070.85$2071.0575200$2050.947879
1652205120$2068.36$2068.36$2068.36$2068.36100$2050.98187
1652205240$2072.30$2072.30$2071.06$2071.06300$2051.036336
1652205300$2071.06$2071.06$2066.80$2066.80300$2051.068951
1652205360$2069.18$2069.18$2069.18$2069.18100$2051.088504
1652205420$2067.62$2068.76$2066.46$2066.46400$2051.147668
1652205540$2068.18$2068.18$2067.73$2067.73200$2051.175826
1652205600$2069.84$2069.84$2069.39$2069.39200$2051.200634
1652205900$2072.48$2072.48$2072.48$2072.48100$2051.215283
1652205960$2074.11$2074.11$2069.45$2069.45800$2051.4021
1652206020$2067.85$2067.85$2065.00$2065.001,100$2051.510289
1652206080$2063.01$2067.13$2063.01$2066.78800$2051.607985
1652206140$2066.00$2066.00$2065.17$2065.17200$2051.63159
1652206200$2065.80$2065.80$2062.54$2062.54400$2051.671469
1652206260$2057.4301$2062.295$2057.4301$2062.155600$2051.719475
1652206320$2063.865$2063.865$2063.865$2063.865100$2051.732941
1652206380$2065.84$2065.84$2062.45$2065.001,100$2051.861656
1652206440$2069.65$2070.00$2067.84$2070.001,400$2052.062086
1652206500$2071.1025$2071.1025$2064.35$2064.35500$2052.127663
1652206560$2060.00$2060.00$2059.925$2059.925200$2052.141457
1652206620$2052.71$2054.1533$2050.00$2054.1533600$2052.144007
1652206680$2057.40$2057.40$2057.00$2057.00574$2052.168
1652206860$2066.94$2067.4619$2065.08$2065.08400$2052.215192
1652206920$2068.20$2068.20$2067.83$2067.83300$2052.253999
1652206980$2067.19$2067.19$2066.53$2066.53200$2052.287834
1652207100$2064.97$2064.97$2064.96$2064.96200$2052.303747
1652207160$2063.025$2063.025$2063.025$2063.025108$2052.308665
1652207220$2061.20$2061.20$2060.80$2061.12500$2052.351629
1652207280$2058.52$2058.52$2058.52$2058.52100$2052.357922
1652207340$2061.54$2061.54$2060.57$2060.57300$2052.375287
1652207460$2060.23$2060.23$2060.23$2060.23100$2052.377914
1652207520$2059.23$2062.15$2058.83$2062.151,800$2052.50108
1652207580$2064.385$2064.385$2061.03$2061.03500$2052.537138
1652207640$2062.70$2062.70$2062.70$2062.70100$2052.542134
1652207700$2062.98$2065.96$2062.83$2065.96480$2052.596719
1652207760$2066.18$2068.73$2065.95$2067.25600$2052.66853
1652208000$2061.06$2061.06$2061.06$2061.06100$2052.689822
1652208060$2066.28$2066.28$2066.28$2066.28200$2052.696493
1652208180$2072.10$2072.10$2072.10$2072.10100$2052.716956
1652208240$2075.65$2076.97$2075.50$2076.97400$2052.784802
1652208300$2074.65$2074.65$2069.82$2069.82800$2052.931881
1652208360$2070.38$2070.38$2068.76$2069.555670$2053.004188
1652208420$2066.52$2066.52$2065.515$2065.515300$2053.033845
1652208540$2067.80$2067.80$2065.90$2065.90600$2053.097678
1652208600$2072.54$2074.95$2072.54$2074.95700$2053.225316
1652208660$2074.985$2074.985$2071.825$2072.97700$2053.319066
1652208720$2072.61$2072.61$2072.61$2072.61176$2053.368307
1652208780$2074.97$2074.97$2072.40$2072.40300$2053.395971
1652208840$2072.63$2072.63$2072.63$2072.63100$2053.413983
1652208900$2072.40$2072.40$2072.40$2072.40100$2053.436134
1652209020$2068.78$2071.06$2068.78$2069.40700$2053.530929
1652209080$2074.12$2074.12$2074.12$2074.12100$2053.520219
1652209140$2073.82$2080.035$2073.10$2080.0352,975$2054.014817
1652209200$2081.33$2081.46$2078.54$2080.14700$2054.151705
1652209320$2078.73$2078.73$2078.73$2078.73100$2054.179118
1652209440$2078.60$2078.60$2078.60$2078.60100$2054.207728
1652209500$2081.47$2081.47$2081.47$2081.47100$2054.219107
1652209620$2086.55$2086.55$2083.73$2083.73200$2054.298429
1652209680$2080.69$2080.69$2079.96$2079.96300$2054.316562
1652209740$2080.80$2080.80$2076.345$2076.345500$2054.398718
1652209920$2080.02$2080.02$2077.595$2078.09300$2054.464373
1652209980$2078.06$2078.06$2078.06$2078.06100$2054.490719
1652210100$2075.27$2078.82$2075.27$2077.76400$2054.535668
1652210160$2076.70$2076.70$2076.70$2076.70100$2054.552313
1652210340$2077.18$2077.18$2075.70$2075.70300$2054.604998
1652210400$2074.97$2075.00$2073.481$2073.481800$2054.71505
1652210460$2073.48$2075.16$2073.48$2075.16400$2054.77766
1652210520$2072.43$2072.43$2072.20$2072.20249$2054.814012
1652210580$2071.675$2071.675$2069.37$2069.37500$2054.861911
1652210640$2068.07$2068.07$2068.07$2068.07164$2054.893799
1652210700$2065.77$2065.77$2065.77$2065.77100$2054.887902
1652210820$2056.725$2059.20$2056.725$2059.20200$2054.890178
1652211000$2060.41$2060.41$2056.09$2056.09300$2054.900147
1652211060$2058.105$2059.3575$2057.45$2059.3575800$2054.918664
1652211120$2056.73$2056.73$2056.03$2056.30500$2054.922078
1652211180$2055.40$2055.41$2053.41$2053.9951,500$2054.919588
1652211300$2053.22$2053.22$2053.10$2053.13300$2054.915829
1652211360$2056.39$2056.39$2054.04$2054.04700$2054.918609
1652211420$2053.405$2053.405$2048.425$2048.891,800$2054.867744
1652211480$2046.51$2047.21$2045.635$2047.212,100$2054.750483
1652211540$2048.73$2048.73$2046.90$2046.90300$2054.733189
1652211600$2046.675$2046.675$2046.675$2046.675100$2054.725547
1652211660$2045.245$2045.40$2042.13$2042.13600$2054.687779
1652211720$2042.16$2042.60$2042.16$2042.60400$2054.641328
1652211780$2043.06$2044.29$2043.06$2044.29800$2054.598597
1652211840$2041.98$2041.98$2041.98$2041.98100$2054.582741
1652211960$2040.335$2041.375$2037.5701$2041.375813$2054.502994
1652212020$2041.745$2044.00$2041.35$2043.96800$2054.445221
1652212080$2043.65$2045.5404$2040.23$2044.831,594$2054.325247
1652212140$2045.37$2045.37$2040.035$2040.035900$2054.258692
1652212200$2039.47$2039.58$2038.55$2039.02600$2054.178239
1652212260$2038.64$2038.84$2035.641$2038.841,600$2054.009091
1652212320$2037.64$2039.3875$2036.53$2038.39800$2053.91305
1652212380$2039.03$2043.415$2039.03$2041.68700$2053.878463
1652212500$2044.175$2044.175$2039.49$2039.491,035$2053.802977
1652212560$2038.74$2040.96$2037.77$2040.0551,965$2053.633921
1652212620$2041.9399$2041.9399$2038.58$2040.851,201$2053.52616
1652212680$2041.655$2043.76$2039.84$2043.742,250$2053.377102
1652212740$2043.67$2044.98$2041.08$2043.392,444$2053.220378
1652212800$2043.38$2044.98$2043.38$2044.9829,314$2051.978761
1652212860$2044.98$2044.98$2044.98$2044.984,614$2051.904868
1652212920$2044.98$2044.98$2044.98$2044.981,651$2051.878406
1652213280$2044.98$2044.98$2044.98$2044.98121$2051.992596
1652214840$2044.98$2044.98$2044.98$2044.98149$2051.992196