BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 13, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652448600$2104.30$2105.65$2104.30$2105.654,659$2103.96447
1652448660$2107.00$2110.36$2107.00$2108.37300$2104.301584
1652448780$2109.40$2110.98$2109.40$2110.98200$2104.515592
1652448840$2111.57$2111.57$2093.00$2095.5352,788$2104.092941
1652448900$2096.43$2096.43$2095.9375$2095.9375200$2103.865658
1652448960$2092.02$2092.02$2092.02$2092.02100$2103.780768
1652449020$2096.53$2096.53$2096.53$2096.53100$2103.623167
1652449080$2106.23$2106.23$2105.89$2106.225500$2103.887398
1652449200$2096.29$2096.29$2093.15$2096.29500$2103.243869
1652449320$2098.725$2103.21$2098.71$2102.46700$2103.317271
1652449380$2104.96$2104.96$2103.35$2103.35744$2103.385131
1652449440$2108.99$2108.99$2108.99$2108.99500$2103.623571
1652449500$2109.90$2109.90$2104.32$2104.32600$2103.854852
1652449560$2109.30$2123.806$2109.30$2118.33900$2104.56531
1652449620$2115.53$2115.85$2115.53$2115.85200$2104.73491
1652449680$2112.05$2115.91$2102.03$2108.151,034$2105.13958
1652449740$2105.88$2105.88$2105.88$2105.88100$2105.140882
1652449800$2103.12$2106.97$2103.12$2106.97200$2105.155645
1652449920$2102.51$2102.51$2100.905$2100.905762$2104.935792
1652450040$2107.07$2112.00$2105.295$2108.15936$2105.166632
1652450160$2108.53$2108.53$2108.29$2108.29200$2105.214317
1652450220$2105.64$2105.64$2105.64$2105.64100$2105.219263
1652450280$2105.56$2105.56$2105.385$2105.385200$2105.182569
1652450340$2102.64$2103.80$2101.845$2101.845700$2105.081665
1652450400$2105.52$2105.52$2102.615$2105.395332$2105.08172
1652450460$2107.32$2107.32$2102.25$2105.88500$2105.057995
1652450520$2114.03$2114.03$2114.03$2114.03100$2105.13576
1652450580$2108.99$2108.99$2108.99$2108.99100$2105.152878
1652450700$2104.08$2111.60$2104.08$2111.60400$2105.237299
1652450880$2106.51$2114.66$2106.51$2114.66474$2105.372971
1652450940$2117.06$2117.06$2117.06$2117.06100$2105.514828
1652451000$2118.80$2118.80$2118.80$2118.80111$2105.529812
1652451060$2115.52$2118.65$2113.94$2118.65550$2105.794144
1652451120$2113.09$2113.09$2111.675$2111.675300$2105.88966
1652451240$2110.531$2124.99$2110.531$2111.5451,300$2106.410513
1652451360$2111.20$2111.20$2111.20$2111.20100$2106.429344
1652451420$2109.34$2110.155$2105.95$2105.95500$2106.461172
1652451480$2106.015$2106.015$2106.015$2106.015101$2106.426249
1652451540$2101.325$2103.57$2098.92$2099.64900$2106.181111
1652451600$2100.68$2100.74$2100.67$2100.67300$2106.16004
1652451660$2100.67$2100.67$2100.67$2100.67100$2106.138224
1652451720$2103.17$2105.51$2098.81$2100.0051,916$2105.916803
1652451780$2100.00$2100.08$2100.00$2100.08400$2105.800006
1652451840$2097.59$2097.59$2097.59$2097.59100$2105.775593
1652451900$2098.99$2101.05$2096.56$2101.051,202$2105.508122
1652451960$2100.39$2102.01$2098.64$2098.64610$2105.417059
1652452080$2100.27$2100.48$2097.79$2097.79974$2105.232682
1652452140$2098.41$2101.33$2098.41$2100.25600$2105.130754
1652452200$2101.71$2102.23$2100.00$2100.191,100$2104.981896
1652452260$2099.56$2099.56$2099.56$2099.56100$2104.963413
1652452320$2100.41$2100.41$2100.14$2100.14200$2104.941053
1652452380$2100.70$2100.70$2100.165$2100.19400$2104.874559
1652452440$2101.99$2101.995$2101.99$2101.995207$2104.86096
1652452500$2105.30$2105.30$2105.30$2105.30100$2104.864484
1652452560$2103.00$2103.00$2097.985$2100.16400$2104.814352
1652452920$2093.17$2093.18$2090.13$2090.13700$2104.457742
1652453040$2089.15$2089.15$2087.54$2087.54200$2104.346699
1652453220$2085.83$2086.67$2084.57$2085.32500$2104.141881
1652453340$2085.70$2085.70$2085.70$2085.70100$2104.103351
1652453460$2085.98$2088.85$2085.98$2088.85300$2103.956277
1652453520$2089.13$2089.13$2089.13$2089.13100$2103.881309
1652453640$2090.23$2090.23$2090.23$2090.23100$2103.803975
1652453700$2086.79$2086.79$2086.79$2086.79100$2103.773293
1652453880$2083.05$2084.55$2082.865$2083.54900$2103.268334
1652453940$2087.20$2087.20$2084.26$2084.26636$2102.799653
1652454000$2083.20$2083.20$2081.42$2081.42597$2102.619951
1652454060$2080.00$2080.00$2072.21$2072.211,400$2101.65628
1652454120$2075.02$2075.02$2075.02$2075.02100$2101.572915
1652454180$2074.49$2074.49$2072.85$2072.85200$2101.284912
1652454240$2074.82$2074.82$2074.82$2074.82100$2101.251751
1652454300$2079.34$2079.34$2079.34$2079.34100$2101.238697
1652454480$2080.92$2081.70$2079.27$2079.27500$2100.964309
1652454540$2078.56$2078.56$2078.56$2078.56100$2100.989892
1652454600$2079.15$2082.45$2079.15$2082.45200$2100.84551
1652454720$2083.58$2083.58$2083.58$2083.58100$2100.802841
1652454840$2085.58$2085.58$2085.58$2085.58100$2100.74281
1652454900$2084.75$2084.75$2084.75$2084.75100$2100.734617
1652454960$2084.79$2087.98$2084.79$2087.98400$2100.562073
1652455020$2086.97$2086.97$2086.97$2086.97100$2100.576117
1652455080$2087.19$2087.19$2084.30$2084.30200$2100.505127
1652455200$2083.2538$2083.2538$2083.2538$2083.2538178$2100.428619
1652455320$2090.07$2090.07$2086.97$2086.97400$2100.294659
1652455380$2096.32$2096.32$2096.32$2096.32100$2100.304017
1652455620$2093.91$2093.91$2093.91$2093.91100$2100.28713
1652455740$2092.18$2092.18$2092.18$2092.18200$2100.21923
1652455860$2092.27$2092.27$2092.27$2092.27100$2100.208957
1652455980$2091.00$2092.15$2090.17$2090.17300$2100.162981
1652456160$2087.06$2087.06$2087.06$2087.06100$2100.135418
1652456220$2092.08$2093.13$2092.08$2093.13400$2100.040502
1652456400$2087.94$2087.94$2085.38$2086.30900$2099.767328
1652456520$2088.34$2091.60$2088.34$2088.49300$2099.704314
1652456580$2089.84$2089.84$2089.43$2089.43200$2099.647837
1652456760$2087.79$2087.79$2087.36$2087.51400$2099.546442
1652456880$2085.55$2085.55$2081.27$2081.27200$2099.466374
1652457000$2087.66$2087.66$2087.66$2087.66100$2099.435108
1652457060$2085.82$2085.82$2085.82$2085.82100$2099.403147
1652457120$2085.60$2085.60$2085.60$2085.60100$2099.365847
1652457180$2087.97$2087.97$2087.97$2087.97100$2099.355861
1652457240$2088.41$2088.41$2088.41$2088.41100$2099.32489
1652457360$2088.035$2088.035$2088.035$2088.035100$2099.302181
1652457420$2089.115$2089.115$2089.115$2089.115100$2099.263196
1652457720$2095.40$2095.40$2095.40$2095.40100$2099.273359
1652457780$2093.575$2093.575$2093.575$2093.575100$2099.262379
1652457840$2093.81$2093.81$2093.81$2093.81100$2099.237728
1652457900$2094.32$2094.47$2092.955$2093.85900$2099.143976
1652457960$2094.03$2094.03$2091.81$2091.81400$2099.093257
1652458020$2087.86$2091.225$2087.75$2091.225525$2098.979165
1652458140$2095.67$2095.67$2095.67$2095.67100$2098.973662
1652458200$2093.835$2101.28$2093.835$2101.28251$2098.974245
1652458440$2100.57$2100.57$2100.57$2100.57100$2098.977928
1652458500$2100.25$2100.25$2100.01$2100.01200$2098.98398
1652458620$2098.93$2098.98$2098.93$2098.98200$2098.982374
1652458680$2099.31$2099.31$2099.31$2099.31120$2098.98346
1652458740$2099.89$2099.89$2099.89$2099.89200$2098.987236
1652458860$2100.00$2100.00$2098.34$2098.34200$2098.98803
1652459040$2095.36$2095.94$2095.36$2095.94200$2098.973093
1652459100$2100.06$2100.06$2097.85$2097.85200$2098.972804
1652459160$2094.99$2094.99$2094.99$2094.99100$2098.965561
1652459220$2097.56$2097.56$2097.56$2097.56100$2098.954194
1652459280$2096.29$2096.29$2096.29$2096.29100$2098.95233
1652459400$2096.44$2096.44$2096.44$2096.44100$2098.951588
1652459460$2098.155$2098.155$2098.155$2098.155100$2098.950758
1652459520$2100.57$2101.82$2100.57$2101.82300$2098.963264
1652459760$2102.38$2102.38$2102.38$2102.38100$2098.970449
1652459820$2098.935$2098.935$2098.935$2098.935100$2098.970859
1652459880$2094.96$2099.57$2094.96$2099.57300$2098.955544
1652460000$2099.62$2099.62$2099.62$2099.62100$2098.956798
1652460060$2098.95$2100.96$2098.95$2100.96200$2098.960612
1652460120$2104.22$2104.22$2104.22$2104.22100$2098.973664
1652460180$2103.13$2103.13$2103.13$2103.13100$2098.989005
1652460420$2099.62$2103.86$2098.30$2103.86520$2098.993286
1652460480$2100.00$2100.00$2099.985$2099.985200$2098.997047
1652460900$2093.99$2093.99$2093.99$2093.99100$2098.969211
1652460960$2097.10$2097.10$2097.10$2097.10100$2098.969616
1652461080$2100.64$2100.64$2100.64$2100.64100$2098.977907
1652461140$2100.34$2100.34$2100.34$2100.34200$2098.983963
1652461200$2101.45$2101.45$2101.45$2101.45100$2098.991964
1652461260$2101.23$2101.23$2101.23$2101.23100$2098.992526
1652461380$2093.49$2094.72$2093.49$2094.72243$2098.968564
1652461440$2094.87$2094.87$2094.87$2094.87125$2098.953806
1652461500$2095.08$2095.25$2095.08$2095.25200$2098.933086
1652461620$2096.22$2096.22$2096.22$2096.22100$2098.927612
1652461680$2096.84$2096.9275$2096.84$2096.9275200$2098.931201
1652461800$2097.025$2097.025$2093.72$2093.72600$2098.899523
1652461860$2096.89$2097.935$2096.89$2097.935200$2098.893525
1652461920$2098.345$2098.345$2098.345$2098.345100$2098.892965
1652462040$2099.64$2099.64$2099.64$2099.64193$2098.896367
1652462100$2098.33$2098.33$2098.325$2098.325200$2098.89397
1652462160$2098.32$2098.845$2097.04$2098.845400$2098.886244
1652462220$2096.32$2099.52$2096.32$2098.23800$2098.870294
1652462280$2097.3082$2098.21$2096.51$2098.21400$2098.850826
1652462400$2096.76$2096.96$2096.76$2096.96200$2098.845353
1652462460$2096.99$2097.115$2093.2664$2093.2664300$2098.831237
1652462520$2094.07$2094.07$2094.07$2094.07100$2098.821745
1652462580$2097.275$2097.275$2097.275$2097.275100$2098.820013
1652462700$2099.98$2100.55$2098.39$2100.00500$2098.829502
1652462880$2100.64$2100.64$2094.49$2098.315400$2098.826253
1652462940$2100.33$2101.37$2100.33$2101.37200$2098.832946
1652463060$2098.75$2098.75$2098.69$2098.69200$2098.832225
1652463120$2100.28$2101.37$2100.01$2100.01300$2098.841962
1652463240$2099.54$2100.00$2099.54$2100.00211$2098.844055
1652463300$2099.47$2099.47$2094.15$2094.15520$2098.833209
1652463360$2095.34$2095.34$2095.34$2095.34100$2098.827923
1652463420$2096.89$2096.935$2096.09$2096.09700$2098.801186
1652463480$2097.21$2099.755$2096.68$2098.26900$2098.795679
1652463540$2097.51$2100.00$2097.51$2099.28400$2098.797565
1652463600$2099.75$2099.75$2099.75$2099.75160$2098.798811
1652463660$2096.695$2096.695$2093.4069$2093.4069673$2098.752274
1652463840$2095.45$2095.45$2095.45$2095.45100$2098.741061
1652463960$2095.935$2095.935$2095.935$2095.935110$2098.741944
1652464020$2095.86$2095.86$2095.86$2095.86100$2098.735322
1652464080$2094.46$2094.46$2094.46$2094.46100$2098.730484
1652464140$2097.44$2097.75$2097.44$2097.75400$2098.720391
1652464200$2097.17$2098.20$2097.17$2098.20200$2098.719855
1652464320$2094.685$2094.685$2094.36$2094.36200$2098.706459
1652464440$2095.085$2095.085$2095.085$2095.085100$2098.699837
1652464500$2093.14$2093.14$2093.14$2093.14100$2098.687611
1652464560$2094.625$2094.805$2089.64$2089.64300$2098.665016
1652464620$2088.01$2088.01$2085.08$2085.08200$2098.625975
1652464800$2093.26$2093.26$2093.26$2093.26200$2098.60988
1652464860$2090.32$2090.32$2090.32$2090.32100$2098.592685
1652464920$2090.535$2090.535$2089.85$2089.85200$2098.569379
1652464980$2087.54$2088.31$2087.54$2088.31200$2098.534517
1652465040$2086.04$2086.98$2085.875$2086.535800$2098.364855
1652465100$2084.57$2084.57$2084.57$2084.57100$2098.353734
1652465160$2087.44$2094.11$2087.44$2094.11700$2098.280819
1652465220$2094.76$2094.76$2091.41$2093.04400$2098.249221
1652465280$2090.93$2090.93$2090.93$2090.93100$2098.210719
1652465340$2089.49$2090.27$2089.49$2090.27200$2098.210535
1652465400$2091.31$2091.31$2091.31$2091.31100$2098.202133
1652465460$2091.015$2093.05$2091.015$2093.05300$2098.149801
1652465640$2082.906$2082.906$2082.906$2082.906600$2098.014036
1652465760$2084.52$2090.33$2084.52$2090.33500$2097.942516
1652466000$2088.13$2088.13$2088.13$2088.13100$2097.922284
1652466360$2086.35$2086.35$2083.09$2083.09600$2097.796245
1652466420$2083.21$2083.21$2083.21$2083.21100$2097.763713
1652466660$2092.645$2094.48$2089.77$2094.48500$2097.724528
1652467140$2089.06$2089.06$2089.06$2089.06200$2097.700384
1652467200$2090.00$2090.00$2090.00$2090.00100$2097.685195
1652467260$2088.21$2089.45$2088.21$2089.45200$2097.664481
1652467440$2092.48$2092.48$2092.48$2092.48100$2097.658204
1652467500$2090.99$2092.51$2090.99$2092.51400$2097.62159
1652467620$2090.95$2090.95$2090.95$2090.95100$2097.615507
1652467680$2090.75$2090.75$2090.75$2090.75100$2097.603831
1652467800$2092.05$2092.05$2092.05$2092.05100$2097.596623
1652467860$2092.82$2092.82$2090.95$2090.95200$2097.582469
1652467920$2094.91$2094.91$2094.91$2094.91100$2097.578118
1652468040$2096.955$2097.96$2096.955$2097.96200$2097.578268
1652468100$2095.75$2097.27$2095.75$2097.27200$2097.57561
1652468400$2098.04$2098.04$2096.485$2097.86500$2097.573123
1652468580$2096.99$2096.99$2096.99$2096.99100$2097.572409
1652468640$2095.30$2097.36$2095.30$2097.36200$2097.568964
1652468760$2097.36$2098.15$2097.07$2098.15525$2097.568544
1652468820$2098.265$2098.265$2098.02$2098.02300$2097.570594
1652469000$2098.58$2098.58$2098.58$2098.58100$2097.570731
1652469060$2098.66$2098.66$2098.66$2098.66100$2097.573835
1652469120$2098.54$2098.54$2097.32$2097.32200$2097.574755
1652469180$2099.06$2100.11$2098.375$2099.61800$2097.600551
1652469240$2096.97$2096.97$2096.97$2096.97119$2097.598348
1652469300$2101.375$2101.375$2099.52$2100.335400$2097.61241
1652469360$2101.565$2102.12$2100.82$2100.82400$2097.645712
1652469480$2104.21$2104.21$2104.21$2104.21100$2097.643572
1652469600$2101.335$2101.335$2101.17$2101.17300$2097.656226
1652469720$2101.55$2102.51$2101.55$2102.51200$2097.683961
1652469900$2104.11$2104.11$2103.93$2103.93400$2097.710474
1652469960$2103.91$2103.91$2103.91$2103.91100$2097.708821
1652470020$2102.53$2102.53$2102.53$2102.53100$2097.718595
1652470140$2107.57$2107.57$2107.57$2107.57100$2097.728648
1652470200$2107.77$2109.09$2107.77$2109.09500$2097.797698
1652470260$2107.92$2107.92$2107.92$2107.92200$2097.824439
1652470320$2107.56$2108.82$2107.56$2108.82300$2097.861893
1652470380$2106.32$2106.33$2102.60$2102.65400$2097.898347
1652470440$2103.01$2103.01$2101.07$2101.07200$2097.908664
1652470500$2099.3625$2101.25$2099.3625$2101.25300$2097.915395
1652470560$2100.265$2100.265$2100.26$2100.26200$2097.922535
1652470620$2102.90$2102.90$2102.89$2102.90400$2097.94949
1652470680$2103.85$2106.94$2103.85$2106.941,035$2098.05001
1652470800$2105.04$2105.04$2105.04$2105.04214$2098.07336
1652470860$2107.07$2107.07$2107.07$2107.07100$2098.074909
1652470920$2107.59$2107.62$2107.51$2107.62385$2098.12042
1652470980$2107.3806$2107.3806$2107.00$2107.00500$2098.175594
1652471040$2105.36$2105.62$2104.30$2105.62500$2098.222442
1652471100$2106.00$2106.00$2105.61$2105.61290$2098.244901
1652471160$2106.81$2106.81$2104.31$2104.31400$2098.282956
1652471220$2103.0049$2103.21$2100.291$2100.291700$2098.314184
1652471280$2101.11$2101.11$2099.14$2100.88500$2098.329145
1652471340$2100.62$2104.035$2100.44$2103.781,107$2098.373887
1652471400$2099.78$2101.16$2099.78$2099.80300$2098.386792
1652471460$2099.74$2099.74$2093.22$2096.401,300$2098.357713
1652471520$2097.94$2099.76$2094.05$2096.8352,761$2098.321633
1652471580$2096.88$2098.72$2094.25$2098.721,060$2098.301347
1652471640$2096.98$2101.13$2096.98$2101.131,024$2098.322275
1652471700$2102.76$2104.25$2099.01$2103.095600$2098.359575
1652471760$2102.08$2103.42$2098.12$2099.581,300$2098.399541
1652471820$2100.70$2102.96$2100.70$2101.671,135$2098.443531
1652471880$2102.51$2102.74$2099.85$2100.951,700$2098.492115
1652471940$2101.105$2107.10$2100.18$2101.532,970$2098.597939
1652472000$2101.89$2101.89$2101.89$2101.8931,680$2099.399277
1652472060$2101.89$2101.89$2101.89$2101.89370$2099.402546
1652472120$2101.89$2101.89$2101.89$2101.89412$2099.406786
1652472180$2101.89$2101.89$2101.89$2101.891,738$2099.421775
1652472420$2101.89$2101.89$2101.89$2101.89202$2099.39559