BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 11, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652270400$2105.4109$2105.4109$2066.00$2066.00200$2072.755744
1652272800$2021.00$2021.00$2021.00$2021.00109$2064.843767
1652273580$2021.00$2021.00$2021.00$2021.00100$2052.190763
1652273760$2000.00$2000.00$2000.00$2000.00100$2046.415753
1652275800$2063.60$2063.87$2046.43$2050.805,396$2061.545034
1652275860$2050.38$2077.195$2050.38$2077.1451,315$2062.534563
1652275920$2066.395$2066.395$2058.41$2058.41436$2062.426332
1652275980$2046.96$2049.04$2040.02$2040.02702$2060.695282
1652276040$2040.01$2042.18$2034.81$2034.81746$2059.017984
1652276100$2030.00$2030.00$2021.54$2026.825511$2057.054429
1652276220$2011.55$2019.89$2011.55$2015.61300$2055.664013
1652276280$2029.4335$2029.935$2029.4335$2029.935272$2055.009631
1652276340$2024.58$2024.775$2024.58$2024.775200$2054.400944
1652276400$2020.45$2023.86$2017.58$2019.90500$2052.939469
1652276460$2023.28$2023.28$2023.28$2023.28100$2052.41608
1652276520$2028.80$2030.92$2028.80$2030.92200$2051.940701
1652276580$2026.32$2026.32$2026.32$2026.32100$2051.843369
1652276640$2035.99$2038.76$2035.99$2038.76290$2051.380611
1652276700$2045.18$2056.14$2045.18$2054.45800$2051.543405
1652276760$2059.525$2059.525$2059.525$2059.525100$2051.576738
1652276820$2059.97$2067.37$2059.97$2067.37450$2051.953514
1652276880$2072.31$2081.00$2072.31$2081.00400$2052.807495
1652276940$2085.90$2086.37$2079.865$2086.37500$2054.077148
1652277000$2088.00$2088.00$2075.785$2076.565900$2055.805
1652277060$2078.145$2083.91$2078.145$2081.20800$2057.232218
1652277120$2079.995$2079.995$2075.085$2075.10400$2057.754509
1652277180$2074.84$2081.385$2074.84$2081.385200$2058.001656
1652277240$2087.09$2089.96$2083.03$2089.631,190$2060.230277
1652277300$2088.87$2094.53$2086.40$2086.401,100$2061.972076
1652277360$2090.26$2090.26$2076.69$2076.69900$2062.874988
1652277420$2079.73$2081.325$2077.13$2077.13400$2063.242549
1652277480$2081.01$2085.395$2075.63$2080.795700$2063.80458
1652277600$2080.50$2086.00$2080.045$2081.141,528$2065.091552
1652277660$2089.645$2089.645$2083.405$2089.63435$2065.635973
1652277720$2087.53$2087.56$2077.65$2077.661,333$2066.609586
1652277780$2077.68$2081.47$2077.68$2081.47500$2066.932066
1652277840$2087.33$2089.26$2087.33$2089.26800$2067.706544
1652277900$2090.48$2091.525$2086.17$2086.99745$2068.241773
1652277960$2090.00$2090.795$2087.02$2090.795822$2068.844672
1652278020$2086.94$2090.74$2086.94$2090.45550$2069.275893
1652278140$2090.03$2091.79$2081.185$2081.185617$2069.73812
1652278260$2069.4862$2073.095$2069.4862$2073.095356$2069.723655
1652278320$2073.11$2078.92$2073.11$2078.92300$2069.802568
1652278380$2075.70$2079.00$2075.70$2078.99900$2070.12912
1652278440$2088.58$2088.58$2088.58$2088.58100$2070.346669
1652278560$2093.97$2097.93$2093.97$2095.351,000$2071.026345
1652278620$2097.96$2100.96$2097.96$2100.96402$2071.370831
1652278740$2108.6575$2108.6575$2106.24$2106.24200$2071.684796
1652278800$2102.03$2105.27$2095.20$2095.20876$2072.415256
1652278860$2099.49$2109.95$2099.49$2109.95399$2072.938418
1652278920$2112.54$2115.26$2112.54$2115.26300$2073.294459
1652278980$2115.26$2121.94$2115.26$2116.485300$2073.603291
1652279040$2111.89$2115.19$2111.89$2115.185530$2074.268119
1652279100$2114.86$2115.00$2114.86$2115.00200$2075.213406
1652279160$2112.9075$2123.14$2112.28$2123.14829$2075.863486
1652279220$2120.00$2120.00$2117.50$2119.34650$2076.391738
1652279280$2119.485$2119.485$2110.99$2110.991,401$2078.012301
1652279340$2121.05$2121.05$2116.43$2116.43334$2078.489003
1652279460$2109.21$2114.045$2101.62$2114.0451,000$2079.165586
1652279520$2109.2975$2109.2975$2102.1748$2102.1748290$2079.373759
1652279580$2107.04$2112.43$2107.04$2108.99400$2079.675924
1652279640$2111.38$2111.38$2107.95$2107.95900$2080.390973
1652279700$2111.38$2112.43$2109.00$2109.00300$2080.793342
1652279760$2106.61$2109.45$2106.61$2109.45200$2080.750708
1652279820$2106.42$2114.945$2106.42$2113.651,165$2081.669317
1652279880$2118.52$2120.37$2115.58$2119.37645$2082.448942
1652279940$2123.45$2123.48$2123.45$2123.48400$2082.748846
1652280000$2122.34$2124.74$2122.34$2124.74400$2083.267489
1652280060$2125.395$2125.395$2125.395$2125.395100$2083.23302
1652280120$2123.42$2123.42$2123.42$2123.42200$2083.618825
1652280180$2124.99$2128.83$2123.20$2128.831,449$2084.80518
1652280300$2128.00$2133.915$2128.00$2133.915813$2085.665001
1652280360$2136.07$2136.07$2129.255$2129.331,900$2087.509206
1652280420$2129.345$2129.37$2124.78$2126.701,885$2089.028255
1652280480$2123.41$2125.42$2122.56$2125.42900$2089.703847
1652280540$2125.445$2125.445$2122.065$2122.065500$2089.990376
1652280600$2120.02$2123.25$2120.02$2123.17400$2090.255359
1652280660$2125.725$2125.725$2121.14$2123.23751,300$2091.066414
1652280720$2122.645$2124.91$2122.29$2122.29700$2091.543052
1652280780$2124.13$2124.13$2123.205$2123.205200$2091.631101
1652280840$2123.76$2126.15$2122.19$2126.15300$2091.833584
1652280900$2129.42$2132.72$2129.42$2132.72300$2092.033898
1652280960$2134.02$2134.285$2133.79$2134.285300$2092.346087
1652281020$2131.57$2131.57$2126.1901$2126.1901328$2092.65389
1652281080$2129.31$2129.31$2129.31$2129.31100$2092.677112
1652281140$2131.20$2131.20$2131.20$2131.20100$2092.777161
1652281200$2122.00$2122.00$2122.00$2122.00100$2092.76371
1652281320$2130.57$2130.58$2126.42$2126.42300$2092.966189
1652281380$2131.34$2135.12$2131.34$2132.351,200$2093.951526
1652281440$2127.44$2127.96$2127.44$2127.96200$2093.985604
1652281620$2124.58$2124.58$2124.58$2124.58100$2094.020307
1652281680$2119.92$2119.92$2119.92$2119.92100$2094.051182
1652281740$2120.835$2120.835$2120.835$2120.835100$2094.170944
1652281800$2119.75$2119.75$2119.75$2119.75100$2094.128362
1652282040$2131.30$2131.30$2131.30$2131.30100$2094.235884
1652282100$2129.1976$2129.1976$2129.1976$2129.1976120$2094.374149
1652282160$2119.95$2120.29$2119.92$2120.29300$2094.454899
1652282220$2112.77$2116.27$2111.07$2116.27427$2094.540604
1652282400$2110.075$2110.075$2110.075$2110.075100$2094.588322
1652282460$2114.10$2118.28$2114.10$2118.28222$2094.677084
1652282580$2117.05$2117.05$2117.05$2117.05116$2094.714734
1652282640$2114.245$2114.25$2114.245$2114.25200$2094.780186
1652282700$2119.095$2119.095$2110.79$2110.791,200$2095.154478
1652282760$2117.05$2117.05$2112.54$2112.54700$2095.40112
1652282820$2109.93$2110.07$2109.93$2110.07200$2095.412405
1652282940$2115.46$2120.00$2115.46$2120.00200$2095.512097
1652283000$2117.46$2117.46$2115.58$2115.58400$2095.639058
1652283180$2116.30$2116.30$2116.30$2116.30100$2095.671338
1652283360$2116.90$2116.90$2116.87$2116.87200$2095.766947
1652283420$2122.25$2126.32$2122.20$2124.63709$2096.064158
1652283480$2130.35$2130.35$2128.52$2128.52200$2096.202786
1652283540$2125.0725$2125.0725$2125.0725$2125.0725100$2096.211164
1652283600$2125.35$2128.25$2125.35$2128.25200$2096.304591
1652283660$2128.14$2131.07$2128.14$2130.845500$2096.591084
1652283780$2129.805$2130.755$2129.805$2130.755209$2096.6901
1652283840$2132.99$2132.99$2131.51$2131.51411$2096.971352
1652283900$2131.29$2131.29$2131.29$2131.29100$2097.001627
1652284020$2126.95$2128.08$2126.95$2128.08200$2097.067959
1652284080$2129.14$2129.14$2129.14$2129.14100$2097.116441
1652284320$2127.55$2127.55$2127.55$2127.55100$2097.182747
1652284380$2122.40$2122.40$2118.38$2122.02300$2097.27452
1652284500$2119.00$2119.00$2119.00$2119.00100$2097.310025
1652284560$2115.48$2115.48$2115.48$2115.48100$2097.37014
1652284620$2115.555$2115.83$2115.555$2115.83200$2097.398612
1652284740$2118.96$2118.96$2118.96$2118.96100$2097.475342
1652284800$2116.51$2116.51$2116.50$2116.50200$2097.499292
1652284980$2117.26$2117.31$2117.26$2117.31200$2097.565384
1652285100$2116.5231$2116.5231$2116.5231$2116.5231482$2097.682975
1652285280$2117.64$2117.64$2117.64$2117.64100$2097.7168
1652285400$2111.98$2111.98$2110.95$2111.0075300$2097.778463
1652285460$2102.39$2102.39$2102.39$2102.39100$2097.781143
1652285520$2102.68$2102.68$2102.68$2102.68200$2097.800848
1652285580$2101.98$2105.63$2100.60$2103.701,000$2097.859345
1652285640$2109.86$2109.86$2103.755$2103.755200$2097.884537
1652285760$2103.545$2103.545$2103.33$2103.33200$2097.900678
1652285820$2105.62$2105.90$2105.62$2105.90300$2097.9461
1652285880$2103.76$2105.51$2101.455$2105.4952,900$2098.203782
1652285940$2102.40$2102.40$2098.035$2098.065400$2098.212215
1652286000$2099.31$2102.75$2099.31$2102.75300$2098.227788
1652286060$2107.48$2107.48$2106.805$2106.805500$2098.294945
1652286180$2112.96$2113.16$2112.86$2113.16500$2098.387704
1652286240$2115.30$2117.88$2115.30$2117.88500$2098.51623
1652286300$2120.595$2120.595$2117.55$2117.55200$2098.57104
1652286360$2123.58$2123.58$2123.58$2123.58100$2098.628126
1652286420$2120.54$2123.23$2117.37$2121.1752,229$2099.25058
1652286480$2114.965$2114.965$2112.6417$2112.6417393$2099.330349
1652286600$2108.67$2109.3075$2108.01$2108.01400$2099.361369
1652286660$2109.13$2109.13$2109.13$2109.13200$2099.392273
1652286720$2108.435$2108.435$2108.435$2108.435100$2099.39663
1652286780$2107.3475$2108.92$2105.47$2108.92700$2099.473626
1652286840$2108.97$2108.97$2108.695$2108.695200$2099.513011
1652286900$2109.99$2109.99$2108.35$2109.535597$2099.575661
1652287140$2114.54$2114.54$2111.995$2114.54300$2099.634914
1652287200$2115.04$2119.46$2111.76$2119.461,393$2099.899462
1652287260$2114.95$2114.95$2114.95$2114.95130$2099.931703
1652287320$2116.21$2116.21$2116.21$2116.21117$2099.965174
1652287380$2112.805$2114.03$2108.4142$2108.51858$2100.065923
1652287440$2112.26$2113.015$2111.64$2113.015491$2100.149837
1652287500$2111.865$2112.27$2111.865$2112.27200$2100.167252
1652287560$2114.28$2114.28$2114.28$2114.28100$2100.197803
1652287620$2112.56$2114.01$2110.54$2110.54960$2100.324692
1652287800$2115.025$2118.83$2115.025$2118.83200$2100.366865
1652287860$2111.9162$2114.355$2111.9162$2114.3551,000$2100.518974
1652287920$2115.25$2115.25$2115.25$2115.25100$2100.530166
1652287980$2111.51$2111.68$2109.40$2111.68400$2100.574362
1652288040$2110.235$2111.635$2110.235$2111.635201$2100.604175
1652288100$2109.33$2114.65$2109.33$2114.04700$2100.713687
1652288160$2109.81$2114.955$2107.63$2108.38253,077$2101.088531
1652288220$2108.275$2108.275$2104.26$2107.1951,100$2101.16276
1652288280$2104.91$2104.915$2104.91$2104.915200$2101.176629
1652288460$2104.085$2105.22$2103.10$2103.10400$2101.182756
1652288520$2103.63$2107.19$2103.63$2105.02801$2101.219275
1652288580$2106.905$2108.14$2106.905$2108.14300$2101.241705
1652288640$2103.45$2103.45$2100.65$2100.65218$2101.240881
1652288700$2101.0178$2101.0178$2101.0178$2101.0178154$2101.239669
1652288760$2098.13$2099.97$2093.64$2099.97600$2101.220809
1652288820$2091.40$2091.40$2091.40$2091.40143$2101.206289
1652288880$2098.08$2098.08$2098.08$2098.08100$2101.185528
1652289000$2091.00$2095.02$2091.00$2095.02343$2101.157123
1652289060$2095.00$2097.12$2095.00$2097.12200$2101.158395
1652289180$2099.665$2101.41$2099.665$2101.41500$2101.159739
1652289300$2102.105$2104.82$2100.51$2104.821,400$2101.182062
1652289360$2104.335$2105.01$2103.03$2103.03500$2101.198739
1652289480$2101.80$2102.2675$2101.80$2102.2675282$2101.199542
1652289600$2101.54$2102.425$2101.54$2102.425300$2101.200417
1652289660$2098.49$2101.51$2098.105$2101.43700$2101.19181
1652289720$2103.54$2103.54$2102.87$2103.12300$2101.199137
1652289780$2103.88$2103.88$2103.88$2103.88100$2101.204634
1652289960$2107.385$2107.385$2103.18$2103.18300$2101.213987
1652290080$2098.47$2098.47$2098.44$2098.45546$2101.197437
1652290200$2097.84$2097.84$2096.84$2096.84300$2101.181804
1652290260$2097.78$2097.78$2097.78$2097.78100$2101.180711
1652290320$2100.00$2105.11$2100.00$2105.11200$2101.184974
1652290380$2097.22$2097.22$2094.37$2094.37200$2101.167109
1652290440$2093.97$2093.97$2093.96$2093.96200$2101.138196
1652290620$2092.99$2092.99$2092.99$2092.99188$2101.13542
1652290680$2085.55$2085.55$2085.55$2085.55100$2101.120285
1652290740$2085.37$2090.24$2082.65$2090.24538$2101.030427
1652290800$2083.67$2083.67$2082.65$2082.65200$2100.973253
1652290980$2083.12$2083.12$2082.955$2082.955200$2100.951575
1652291220$2081.23$2081.63$2081.23$2081.63200$2100.888265
1652291280$2080.76$2082.82$2080.76$2082.82200$2100.892493
1652291400$2084.57$2085.62$2084.57$2085.62209$2100.851839
1652291520$2082.725$2085.705$2082.6175$2084.491,000$2100.689654
1652291580$2085.50$2085.82$2083.85$2084.305400$2100.629918
1652291760$2082.66$2082.66$2082.66$2082.66200$2100.577677
1652291820$2083.45$2083.45$2083.45$2083.45100$2100.55798
1652291880$2079.20$2079.20$2079.20$2079.20100$2100.544808
1652292000$2081.25$2082.94$2080.085$2080.0851,100$2100.345958
1652292060$2085.51$2085.51$2084.69$2084.69300$2100.270423
1652292120$2085.80$2085.80$2085.80$2085.80100$2100.275852
1652292360$2090.7346$2090.7346$2090.7346$2090.7346100$2100.282357
1652292420$2086.40$2091.23$2085.80$2090.131,200$2100.148056
1652292480$2089.88$2089.88$2089.88$2089.88100$2100.131306
1652292540$2085.80$2086.23$2085.80$2086.23200$2100.107381
1652292600$2085.17$2085.17$2085.17$2085.17100$2100.085228
1652292720$2089.29$2089.29$2089.29$2089.29100$2100.092193
1652292900$2088.61$2088.61$2087.60$2087.60300$2100.061808
1652292960$2085.55$2085.55$2085.55$2085.55100$2100.047844
1652293020$2088.30$2091.51$2085.00$2091.51620$2099.979669
1652293200$2091.57$2091.57$2084.794$2087.265557$2099.911462
1652293260$2084.90$2085.80$2084.90$2085.80200$2099.867227
1652293320$2089.30$2089.30$2089.30$2089.30100$2099.867011
1652293560$2098.0096$2098.0096$2094.35$2094.35505$2099.861859
1652293740$2092.52$2092.52$2092.52$2092.52100$2099.852732
1652293800$2089.01$2089.01$2089.01$2089.01100$2099.832338
1652293860$2088.04$2088.04$2088.04$2088.04100$2099.829044
1652294040$2096.00$2096.00$2096.00$2096.00100$2099.830243
1652294160$2096.35$2096.36$2087.96$2087.962,358$2099.730291
1652294280$2088.02$2088.11$2088.02$2088.11300$2099.692018
1652294340$2089.845$2093.78$2088.11$2093.78701$2099.642982
1652294400$2090.70$2090.70$2090.70$2090.70100$2099.636028
1652294460$2088.20$2088.25$2088.20$2088.25200$2099.616864
1652294520$2091.38$2092.56$2091.38$2092.56200$2099.599763
1652294580$2097.08$2097.08$2097.08$2097.08100$2099.60115
1652294640$2102.89$2104.00$2102.89$2104.00200$2099.608886
1652294700$2100.03$2101.80$2100.03$2101.12500$2099.614427
1652294760$2100.88$2102.40$2099.83$2099.83643$2099.62234
1652294880$2096.80$2100.73$2095.18$2098.381,672$2099.609958
1652294940$2098.97$2098.97$2098.97$2098.97100$2099.609396
1652295000$2098.98$2103.02$2095.21$2095.21500$2099.603311
1652295060$2095.915$2095.915$2095.915$2095.915100$2099.60046
1652295120$2093.83$2096.41$2093.83$2096.41200$2099.591236
1652295180$2096.16$2096.16$2095.28$2095.28200$2099.582516
1652295240$2097.78$2097.78$2097.78$2097.78100$2099.581234
1652295300$2099.26$2099.26$2093.95$2096.901,180$2099.542678
1652295360$2096.64$2096.77$2095.92$2095.92328$2099.534116
1652295420$2093.11$2093.11$2092.72$2092.72200$2099.521613
1652295480$2094.79$2094.79$2094.79$2094.79100$2099.516728
1652295540$2090.52$2093.94$2090.52$2093.94200$2099.503486
1652295600$2090.605$2090.605$2090.38$2090.38300$2099.48338
1652295660$2091.86$2092.06$2091.86$2092.06300$2099.459514
1652295840$2089.39$2089.39$2088.18$2088.18400$2099.410615
1652295900$2083.88$2083.88$2083.88$2083.88100$2099.413358
1652295960$2086.96$2092.00$2086.60$2092.00900$2099.327432
1652296020$2086.17$2086.17$2086.17$2086.17100$2099.316863
1652296140$2087.30$2087.30$2087.30$2087.30100$2099.300615
1652296200$2086.75$2089.27$2084.91$2089.27813$2099.222356
1652296260$2090.355$2090.355$2090.355$2090.355103$2099.20354
1652296320$2091.165$2091.31$2080.35$2080.351,607$2099.052168
1652296380$2083.25$2083.40$2083.25$2083.40437$2098.97754
1652296440$2083.925$2083.925$2083.925$2083.925164$2098.977251
1652296500$2081.67$2081.67$2081.32$2081.32200$2098.930562
1652296680$2082.77$2082.77$2082.25$2082.25300$2098.898546
1652296740$2083.55$2083.55$2083.55$2083.55175$2098.882881
1652296800$2083.55$2083.55$2083.55$2083.55275$2098.852011
1652296860$2085.31$2085.31$2084.49$2084.50300$2098.820857
1652296920$2082.79$2082.79$2082.79$2082.79100$2098.808154
1652296980$2084.635$2084.635$2084.635$2084.635100$2098.796148
1652297100$2082.6725$2082.6725$2079.57$2079.57611$2098.699879
1652297160$2084.40$2084.44$2084.40$2084.44400$2098.669223
1652297220$2082.44$2082.44$2081.74$2082.42600$2098.578657
1652297280$2082.63$2083.81$2080.40$2083.80600$2098.503925
1652297340$2081.19$2081.19$2081.19$2081.19100$2098.478389
1652297460$2083.595$2083.595$2081.05$2082.07300$2098.453807
1652297520$2079.52$2082.975$2079.52$2082.975200$2098.426099
1652297640$2081.01$2082.35$2076.97$2082.35500$2098.356821
1652297700$2082.30$2082.39$2079.595$2082.2051,439$2098.172793
1652297820$2084.33$2084.57$2083.61$2083.61500$2098.117842
1652297880$2079.67$2080.00$2079.67$2080.00281$2098.077426
1652297940$2080.105$2080.105$2077.83$2078.115700$2097.976281
1652298000$2076.92$2076.92$2076.92$2076.92100$2097.960166
1652298060$2078.00$2078.15$2077.03$2077.03944$2097.815953
1652298120$2075.825$2076.5275$2075.825$2076.52751,100$2097.644505
1652298180$2078.81$2081.49$2078.79$2081.49600$2097.56409
1652298240$2081.7425$2081.7425$2078.10$2078.10800$2097.44314
1652298300$2077.64$2077.64$2077.47$2077.50400$2097.395432
1652298360$2077.75$2080.14$2075.06$2078.96900$2097.262392
1652298480$2076.86$2077.93$2076.86$2077.93200$2097.2282
1652298540$2077.50$2078.205$2074.93$2074.93800$2097.078491
1652298600$2073.81$2073.81$2071.46$2073.30500$2097.016576
1652298660$2071.03$2073.07$2068.95$2070.002,026$2096.627345
1652298720$2071.325$2071.93$2068.34$2068.341,000$2096.468684
1652298780$2068.06$2068.06$2067.58$2068.06726$2096.301248
1652298840$2068.86$2072.205$2068.86$2072.17600$2096.158888
1652298900$2073.43$2075.46$2071.925$2071.925400$2096.050085
1652298960$2071.31$2071.565$2068.83$2071.411,100$2095.889467
1652299020$2070.32$2071.55$2070.32$2071.55548$2095.783611
1652299080$2071.905$2074.92$2071.19$2072.401,170$2095.602734
1652299140$2074.64$2074.73$2071.22$2074.732,422$2095.254492
1652299200$2072.15$2072.15$2072.15$2072.1537,918$2090.424856
1652299260$2072.15$2072.15$2072.15$2072.15890$2090.383177
1652299320$2072.15$2072.15$2072.15$2072.15857$2090.338021
1652299680$2072.15$2072.15$2072.15$2072.151,457$2090.504936
1652302080$2072.15$2072.15$2072.15$2072.151,896$2090.492117