BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 16, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652707500$2082.00$2082.00$2082.00$2082.00200$2089.07405
1652707800$2086.11$2086.11$2081.48$2081.483,822$2085.834615
1652707860$2073.735$2073.735$2073.735$2073.735100$2085.247707
1652707920$2068.875$2068.875$2068.875$2068.875100$2085.175888
1652707980$2069.965$2071.35$2061.14$2061.141,130$2080.701008
1652708040$2064.06$2074.97$2064.06$2074.91600$2080.043338
1652708100$2068.43$2068.43$2068.43$2068.43200$2079.658238
1652708280$2071.425$2077.37$2071.425$2077.37200$2079.395971
1652708340$2078.495$2089.98$2078.495$2089.98300$2079.862767
1652708400$2089.12$2089.12$2089.12$2089.12100$2080.021244
1652708460$2088.17$2094.59$2088.17$2094.59410$2080.468452
1652708520$2075.98$2087.48$2075.98$2087.48580$2080.275741
1652708640$2071.29$2071.30$2068.64$2068.64300$2079.843278
1652708700$2066.02$2066.17$2061.13$2063.95968$2078.053979
1652708760$2060.13$2060.13$2056.08$2056.08300$2077.128797
1652708880$2060.53$2060.53$2058.70$2058.70600$2076.29622
1652708940$2055.50$2056.11$2055.50$2056.11200$2075.894554
1652709000$2054.01$2057.58$2054.01$2057.58300$2075.109911
1652709060$2056.92$2057.87$2053.48$2053.481,000$2073.593799
1652709120$2061.22$2064.99$2061.22$2064.99849$2072.809046
1652709180$2065.00$2065.00$2057.83$2057.83500$2072.337128
1652709240$2063.98$2073.15$2058.795$2058.795300$2072.160868
1652709420$2060.32$2060.32$2057.15$2057.87410$2071.765166
1652709480$2066.79$2066.79$2066.79$2066.79100$2071.736779
1652709600$2060.10$2063.25$2060.10$2063.25200$2071.574603
1652709660$2061.06$2061.06$2057.01$2058.19600$2071.000313
1652709720$2058.29$2060.27$2055.02$2056.611,100$2070.066252
1652709840$2052.575$2055.82$2052.575$2054.48499$2069.603396
1652709900$2053.72$2054.06$2053.72$2054.06200$2069.404071
1652709960$2063.65$2064.47$2063.64$2063.64300$2069.322713
1652710020$2068.61$2070.02$2065.39$2069.31400$2069.299281
1652710140$2073.21$2073.21$2071.85$2071.85200$2069.344466
1652710200$2071.45$2071.47$2067.905$2070.30700$2069.384998
1652710260$2077.35$2077.35$2077.35$2077.35100$2069.451256
1652710320$2080.72$2080.72$2080.72$2080.72100$2069.498995
1652710380$2082.52$2084.71$2078.00$2078.01900$2070.052947
1652710440$2074.85$2074.85$2074.72$2074.72200$2070.074018
1652710500$2071.62$2076.189$2070.25$2073.002,100$2070.389216
1652710560$2077.385$2077.385$2077.385$2077.385100$2070.418171
1652710620$2079.51$2079.51$2074.62$2074.62400$2070.55531
1652710680$2074.905$2075.88$2074.905$2075.88200$2070.594705
1652710740$2075.88$2075.88$2075.88$2075.88200$2070.660611
1652710860$2076.27$2076.88$2076.27$2076.88200$2070.705505
1652710920$2077.45$2077.45$2074.90$2074.90400$2070.790268
1652710980$2077.86$2077.86$2077.86$2077.86100$2070.838742
1652711040$2074.94$2075.53$2074.94$2075.53300$2070.881322
1652711100$2073.7165$2077.99$2070.97$2070.97700$2071.016538
1652711160$2071.9347$2074.515$2070.93$2070.93600$2071.037402
1652711220$2072.29$2072.785$2072.29$2072.785200$2071.063961
1652711280$2076.72$2077.365$2076.72$2077.365200$2071.098648
1652711340$2078.7325$2078.7325$2078.7325$2078.7325100$2071.14818
1652711460$2076.31$2076.31$2075.66$2075.66600$2071.25445
1652711640$2071.49$2071.49$2064.735$2064.7351,466$2071.008717
1652711700$2063.03$2063.03$2062.27$2062.27200$2070.94899
1652711760$2065.83$2065.83$2065.83$2065.83100$2070.923399
1652711820$2066.9242$2066.9242$2060.26$2060.262,356$2070.325958
1652711880$2052.5505$2052.5505$2052.5505$2052.5505600$2069.976669
1652711940$2058.91$2060.08$2053.77$2057.601,372$2069.464481
1652712060$2055.485$2055.485$2053.50$2053.54500$2069.226853
1652712120$2052.55$2052.55$2048.03$2051.291,000$2068.514701
1652712180$2057.59$2059.51$2056.73$2056.73500$2068.446884
1652712240$2056.05$2056.06$2051.39$2051.391,036$2068.020244
1652712360$2047.915$2047.915$2047.915$2047.915100$2067.958705
1652712420$2047.79$2047.79$2045.81$2047.27300$2067.730899
1652712480$2045.78$2045.78$2045.78$2045.78100$2067.682005
1652712540$2045.60$2045.92$2045.60$2045.92200$2067.608454
1652712600$2045.22$2045.22$2041.435$2041.435400$2067.321177
1652712660$2042.52$2042.52$2042.52$2042.52234$2067.091636
1652712780$2043.57$2043.57$2041.52$2041.53300$2066.889872
1652712840$2040.00$2040.00$2039.21$2039.21200$2066.742054
1652712900$2039.21$2040.93$2037.20$2037.20550$2066.418616
1652712960$2037.155$2037.155$2037.155$2037.155100$2066.342928
1652713140$2038.17$2038.17$2038.00$2038.00307$2066.063673
1652713260$2038.60$2038.60$2038.60$2038.60179$2065.896004
1652713320$2037.04$2037.04$2035.535$2035.535200$2065.802984
1652713380$2035.535$2037.725$2035.535$2037.725200$2065.645187
1652713440$2039.77$2040.63$2039.43$2039.43600$2065.110402
1652713560$2037.09$2037.09$2035.695$2035.695400$2064.606347
1652713620$2033.61$2033.61$2033.61$2033.61100$2064.862601
1652713740$2035.56$2035.91$2035.56$2035.91300$2064.606031
1652713920$2038.51$2038.51$2038.51$2038.51100$2064.597253
1652714160$2041.27$2041.27$2041.27$2041.27100$2064.4965
1652714220$2043.165$2045.13$2042.65$2045.13678$2064.153324
1652714340$2045.9884$2045.9884$2045.9884$2045.9884300$2064.052199
1652714400$2043.19$2043.19$2043.19$2043.19200$2063.866152
1652714460$2044.835$2044.835$2041.49$2041.49200$2063.837666
1652714520$2043.535$2043.535$2043.535$2043.535100$2063.601465
1652714580$2044.63$2046.295$2044.63$2046.295200$2063.634263
1652714700$2043.09$2043.09$2043.09$2043.09100$2063.516001
1652714820$2040.80$2040.80$2040.80$2040.80219$2063.474233
1652714940$2037.44$2037.44$2037.44$2037.44100$2063.445932
1652715000$2039.185$2039.185$2039.185$2039.185100$2063.38127
1652715120$2039.88$2039.88$2039.87$2039.87200$2062.972103
1652715480$2037.97$2037.97$2037.97$2037.97100$2063.163274
1652715540$2042.19$2042.62$2042.19$2042.62200$2063.09914
1652715600$2040.25$2040.25$2038.12$2038.12300$2062.949687
1652715660$2039.555$2039.555$2039.555$2039.555100$2062.899114
1652715720$2038.565$2038.565$2038.12$2038.12200$2062.700317
1652715840$2041.60$2041.60$2038.37$2038.37200$2062.654253
1652715900$2045.54$2045.54$2042.85$2042.85300$2062.511408
1652715960$2047.05$2047.05$2047.05$2047.05100$2062.515172
1652716020$2045.07$2045.07$2045.07$2045.07200$2062.40574
1652716140$2048.26$2049.00$2048.04$2049.00600$2062.24021
1652716200$2047.24$2047.24$2047.24$2047.24100$2062.197175
1652716260$2047.79$2047.79$2047.40$2047.40200$2062.116178
1652716320$2050.745$2050.745$2050.745$2050.745200$2062.09523
1652716380$2050.91$2050.91$2050.87$2050.87400$2061.981076
1652716500$2053.53$2053.53$2053.00$2053.00200$2061.954774
1652716560$2052.86$2052.86$2052.86$2052.86100$2061.93967
1652716620$2053.05$2053.05$2051.085$2051.085200$2061.880741
1652716680$2053.12$2053.12$2053.12$2053.12100$2061.87406
1652716740$2051.375$2051.375$2051.375$2051.375100$2061.841569
1652716800$2056.325$2056.325$2050.43$2050.43200$2061.817889
1652716920$2055.89$2055.89$2055.89$2055.89100$2061.797095
1652716980$2055.92$2055.92$2055.92$2055.92100$2061.792572
1652717100$2054.25$2054.645$2045.00$2052.37800$2061.599741
1652717160$2050.04$2050.04$2050.04$2050.04100$2061.599922
1652717220$2053.6279$2053.6279$2048.68$2051.45790$2061.422104
1652717280$2050.00$2050.00$2050.00$2050.00100$2061.394193
1652717340$2053.70$2053.70$2053.52$2053.65300$2061.358359
1652717400$2052.41$2052.41$2052.035$2052.035200$2061.306271
1652717460$2051.95$2051.95$2050.00$2050.00300$2061.255751
1652717640$2050.58$2054.35$2050.58$2054.35300$2061.202048
1652717760$2053.2204$2053.2204$2053.2204$2053.2204112$2061.177235
1652717880$2050.00$2050.00$2046.33$2046.33400$2061.078461
1652718240$2050.86$2050.86$2045.68$2045.68300$2061.00488
1652718360$2047.14$2047.14$2047.13$2047.13200$2060.948547
1652718720$2045.565$2045.565$2045.565$2045.565100$2060.919141
1652718960$2046.50$2048.00$2046.50$2048.00200$2060.846346
1652719020$2046.455$2046.455$2045.00$2045.00200$2060.806115
1652719200$2042.62$2042.62$2042.62$2042.62100$2060.752819
1652719260$2044.66$2044.66$2044.66$2044.66100$2060.738864
1652719320$2048.61$2048.61$2042.86$2042.86200$2060.680024
1652719380$2042.67$2042.67$2038.06$2040.81306$2060.559135
1652719620$2045.02$2045.02$2045.02$2045.02100$2060.526977
1652719680$2047.865$2047.865$2047.865$2047.865100$2060.498442
1652719740$2051.69$2051.69$2051.69$2051.69100$2060.488268
1652719980$2050.29$2050.29$2050.29$2050.29100$2060.468531
1652720040$2052.96$2052.96$2050.985$2050.985200$2060.433294
1652720100$2051.24$2051.24$2051.24$2051.24100$2060.411454
1652720220$2046.625$2046.625$2046.625$2046.625100$2060.391756
1652720280$2046.42$2046.87$2046.265$2046.87300$2060.294541
1652720340$2048.35$2049.36$2046.24$2046.24600$2060.164955
1652720640$2046.54$2046.54$2046.475$2046.475200$2060.119123
1652720700$2046.74$2046.74$2046.74$2046.74100$2060.072061
1652720820$2048.96$2049.60$2046.95$2048.44600$2059.967527
1652720880$2050.95$2050.95$2050.95$2050.95100$2059.94807
1652720940$2051.68$2051.68$2051.68$2051.68100$2059.932676
1652721000$2050.92$2050.92$2050.92$2050.92100$2059.909008
1652721060$2053.68$2056.08$2053.68$2055.51400$2059.881504
1652721120$2056.07$2056.07$2056.07$2056.07100$2059.869573
1652721180$2058.77$2058.80$2058.77$2058.80700$2059.860542
1652721420$2057.17$2057.17$2052.93$2052.93200$2059.843695
1652721600$2051.99$2051.99$2051.99$2051.99100$2059.829759
1652721720$2055.7193$2055.7193$2055.7193$2055.7193238$2059.806727
1652721780$2055.16$2055.16$2054.50$2054.50400$2059.774673
1652721840$2054.64$2054.64$2054.64$2054.64100$2059.762618
1652722080$2059.53$2059.53$2059.14$2059.14200$2059.759285
1652722320$2061.89$2062.27$2061.89$2062.27200$2059.769236
1652722380$2058.87$2058.87$2058.87$2058.87100$2059.767649
1652722440$2058.99$2059.94$2058.99$2059.94309$2059.762124
1652722860$2060.03$2060.03$2059.5825$2059.5825200$2059.766902
1652722980$2061.68$2061.68$2061.68$2061.68100$2059.770161
1652723340$2060.515$2060.515$2057.16$2057.16600$2059.755383
1652723460$2059.49$2059.49$2059.49$2059.49100$2059.755838
1652723640$2058.51$2062.81$2058.51$2062.81600$2059.771608
1652723700$2058.53$2058.53$2058.53$2058.53100$2059.765965
1652723760$2061.375$2061.375$2059.26$2059.261,179$2059.763273
1652723820$2060.49$2060.49$2060.49$2060.49100$2059.765183
1652723940$2058.50$2058.50$2058.50$2058.50100$2059.762895
1652724000$2059.13$2059.13$2059.13$2059.13451$2059.757459
1652724060$2059.82$2059.82$2059.82$2059.82105$2059.758434
1652724240$2061.58$2062.62$2061.49$2061.49310$2059.77477
1652724300$2065.37$2065.37$2063.96$2063.96300$2059.801243
1652724420$2064.88$2066.7175$2064.33$2066.7175400$2059.829067
1652724540$2062.01$2062.01$2062.01$2062.01100$2059.83274
1652724660$2061.08$2061.08$2061.08$2061.08100$2059.834244
1652724960$2061.20$2061.20$2061.20$2061.20173$2059.841512
1652725020$2062.15$2062.15$2062.15$2062.15100$2059.843055
1652725200$2062.77$2062.77$2062.77$2062.77100$2059.847168
1652725380$2062.605$2062.605$2060.29$2060.29200$2059.851818
1652725500$2063.14$2063.58$2063.14$2063.58200$2059.864034
1652725560$2058.12$2058.12$2058.12$2058.12100$2059.859787
1652725680$2058.79$2058.79$2058.79$2058.79100$2059.858353
1652725740$2063.67$2065.19$2063.67$2065.19300$2059.886039
1652725800$2068.74$2068.74$2068.74$2068.74100$2059.897617
1652725920$2070.01$2070.01$2070.01$2070.01200$2059.947621
1652725980$2067.50$2067.50$2066.19$2066.37500$2059.984744
1652726100$2064.59$2064.59$2064.59$2064.59100$2059.990337
1652726160$2058.11$2058.11$2058.11$2058.11100$2059.982636
1652726340$2060.05$2060.06$2060.05$2060.06200$2059.978858
1652726400$2058.85$2058.85$2058.85$2058.85100$2059.983912
1652726460$2058.32$2058.32$2058.32$2058.32100$2059.979937
1652726520$2061.72$2061.72$2061.72$2061.72100$2059.982605
1652726580$2061.99$2061.99$2061.99$2061.99100$2059.986375
1652726760$2057.975$2059.50$2057.975$2059.50200$2059.981169
1652727060$2055.00$2055.00$2055.00$2055.00100$2059.970895
1652727240$2061.66$2061.66$2057.04$2057.07500$2059.95829
1652727300$2055.72$2055.72$2055.72$2055.72100$2059.942954
1652727480$2055.865$2055.865$2055.865$2055.865100$2059.944643
1652727780$2056.01$2056.01$2054.73$2054.73700$2059.897188
1652727840$2055.09$2055.09$2055.09$2055.09100$2059.88436
1652727900$2055.95$2055.95$2053.935$2053.935200$2059.87739
1652728080$2055.805$2055.95$2055.805$2055.95200$2059.856788
1652728140$2056.04$2056.04$2053.29$2053.29700$2059.810181
1652728200$2051.80$2051.80$2050.29$2050.29300$2059.776568
1652728320$2048.49$2048.49$2047.155$2047.155200$2059.734715
1652728440$2045.895$2045.895$2045.895$2045.895100$2059.698647
1652728500$2043.455$2043.455$2043.455$2043.455100$2059.693183
1652728620$2042.82$2042.82$2042.00$2042.00200$2059.625065
1652728680$2041.18$2041.18$2041.18$2041.18182$2059.555401
1652728800$2040.50$2040.50$2040.50$2040.50100$2059.567552
1652728920$2042.00$2042.00$2042.00$2042.00100$2059.543044
1652728980$2040.80$2040.80$2040.60$2040.61300$2059.458015
1652729040$2039.73$2039.73$2039.73$2039.73100$2059.42685
1652729160$2041.255$2041.255$2041.255$2041.255100$2059.411988
1652729220$2039.45$2039.45$2039.45$2039.45100$2059.369757
1652729580$2041.79$2041.79$2039.615$2041.695600$2059.191244
1652729640$2041.98$2041.98$2041.28$2041.28200$2059.167912
1652729700$2039.73$2039.73$2039.73$2039.73340$2059.021923
1652729760$2044.57$2044.57$2042.53$2042.53200$2059.02611
1652729880$2041.47$2041.47$2041.47$2041.47100$2058.984301
1652729940$2041.47$2041.47$2041.47$2041.47100$2058.959701
1652730000$2041.215$2041.215$2040.83$2040.83249$2058.89384
1652730060$2040.85$2041.295$2040.85$2041.295500$2058.776466
1652730180$2039.08$2039.99$2039.08$2039.23300$2058.673411
1652730300$2040.38$2042.075$2040.38$2042.075200$2058.631247
1652730360$2037.44$2040.22$2037.44$2040.22200$2058.59088
1652730480$2037.29$2037.80$2036.87$2037.80600$2058.416492
1652730540$2038.36$2038.36$2038.36$2038.36100$2058.373267
1652730600$2038.69$2041.915$2038.69$2041.915320$2058.257915
1652730660$2042.02$2044.13$2042.02$2044.13500$2058.165921
1652730720$2042.3286$2043.81$2042.3286$2043.68900$2057.987217
1652730780$2043.5425$2048.105$2043.055$2044.301,100$2057.804391
1652730840$2044.275$2044.59$2040.00$2040.7051,400$2057.517028
1652730900$2041.00$2045.10$2041.00$2045.101,424$2057.260753
1652730960$2042.1975$2043.69$2040.22$2040.22820$2057.090068
1652731020$2041.67$2044.94$2040.85$2044.941,271$2056.899271
1652731080$2044.93$2047.10$2043.19$2046.573,527$2056.434458
1652731140$2046.685$2047.65$2044.565$2046.873,013$2056.103006
1652731200$2046.01$2046.01$2046.01$2046.0120,273$2054.042141
1652731260$2046.01$2046.01$2046.01$2046.011,423$2053.99344
1652731740$2046.01$2046.01$2046.01$2046.01404$2053.979946
1652734140$2046.01$2046.01$2046.01$2046.01295$2054.213118