BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 17, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652794200$2125.00$2125.00$2121.34$2121.845,637$2124.740839
1652794260$2114.40$2120.6066$2114.40$2116.11312$2122.895658
1652794320$2120.09$2120.09$2117.09$2117.09400$2123.981827
1652794380$2115.80$2115.80$2114.355$2114.355200$2123.792023
1652794440$2120.99$2120.99$2117.66$2117.66200$2123.515357
1652794500$2119.115$2122.7883$2114.85$2114.85400$2122.779063
1652794680$2119.40$2124.80$2119.40$2124.80300$2123.209469
1652794740$2122.95$2122.95$2122.95$2122.95100$2123.160572
1652794800$2122.37$2127.80$2122.37$2124.94600$2123.352933
1652794860$2129.045$2149.99$2129.045$2144.501,300$2125.234662
1652794920$2139.70$2161.00$2139.695$2161.001,600$2128.488274
1652795040$2154.66$2157.4959$2143.45$2143.451,155$2130.615224
1652795100$2148.111$2148.111$2145.18$2145.39685$2131.365136
1652795160$2148.04$2156.72$2147.56$2152.01938$2132.605365
1652795220$2146.60$2158.00$2145.67$2146.001,600$2134.526718
1652795280$2144.13$2149.80$2144.13$2149.75600$2134.864809
1652795340$2149.40$2149.40$2142.25$2142.25970$2135.314895
1652795400$2147.07$2147.07$2144.25$2144.25200$2135.434512
1652795460$2142.235$2146.96$2139.00$2143.922,500$2136.329421
1652795520$2141.105$2141.105$2137.92$2138.66400$2136.375414
1652795580$2138.4475$2138.4475$2138.4475$2138.4475100$2136.387243
1652795640$2139.435$2140.11$2138.00$2138.001,353$2136.644981
1652795700$2144.55$2148.47$2143.95$2148.30628$2136.953813
1652795760$2145.40$2160.97$2145.40$2160.97600$2137.276859
1652795820$2154.81$2157.60$2154.29$2156.085500$2137.65529
1652795880$2156.04$2158.05$2153.30$2154.091,295$2138.584413
1652795940$2153.665$2160.97$2153.40$2156.071,747$2139.784644
1652796000$2157.435$2157.435$2154.84$2154.84600$2140.176745
1652796060$2150.35$2151.45$2150.35$2151.45200$2140.216305
1652796180$2150.47$2150.47$2146.93$2146.93500$2140.378373
1652796240$2151.48$2151.48$2148.40$2148.40300$2140.482205
1652796300$2152.80$2153.80$2148.60$2148.991,100$2140.873117
1652796360$2153.525$2153.525$2148.805$2148.805200$2140.938738
1652796420$2148.79$2148.79$2145.60$2145.60500$2141.03338
1652796480$2139.04$2139.04$2139.04$2139.04100$2141.016423
1652796600$2139.80$2142.325$2139.01$2139.01730$2140.984849
1652796660$2140.91$2140.91$2140.91$2140.91100$2140.991026
1652796720$2137.295$2137.7042$2134.60$2135.044,529$2140.380154
1652796780$2135.015$2135.29$2135.00$2135.01699$2140.269249
1652796840$2135.17$2136.91$2134.00$2134.8751,958$2139.997405
1652796900$2135.345$2135.345$2135.345$2135.345100$2139.996884
1652796960$2137.52$2139.00$2137.52$2137.60443$2139.974723
1652797020$2139.28$2143.605$2139.28$2143.605400$2139.985633
1652797200$2147.41$2149.12$2147.22$2147.221,000$2140.190883
1652797260$2147.10$2147.10$2144.28$2144.28300$2140.240864
1652797320$2143.00$2143.03$2143.00$2143.001,162$2140.309376
1652797380$2140.44$2141.40$2140.44$2141.40200$2140.313185
1652797440$2142.38$2142.38$2142.38$2142.38100$2140.318698
1652797500$2144.15$2144.15$2144.15$2144.15100$2140.342141
1652797560$2143.46$2143.465$2140.01$2141.87600$2140.34753
1652797620$2136.54$2139.13$2136.54$2139.13200$2140.335535
1652797680$2136.78$2136.78$2136.78$2136.78150$2140.31852
1652797740$2134.70$2137.29$2132.74$2132.74600$2140.240143
1652797800$2132.00$2134.10$2132.00$2134.10400$2140.178914
1652797860$2134.72$2135.15$2130.28$2131.082,620$2139.73479
1652797920$2131.20$2131.20$2131.20$2131.20100$2139.734508
1652798040$2130.285$2130.285$2126.435$2126.435900$2139.52944
1652798100$2128.02$2128.02$2125.26$2125.26400$2139.420679
1652798160$2126.13$2126.40$2125.00$2125.001,200$2139.0487
1652798220$2119.26$2123.55$2119.26$2123.551,656$2138.541422
1652798280$2122.15$2122.15$2120.61$2120.61200$2138.437754
1652798340$2121.46$2121.46$2119.73$2119.73200$2138.372859
1652798400$2118.085$2118.085$2116.16$2116.16300$2138.28033
1652798460$2118.72$2118.72$2112.41$2114.79500$2138.057709
1652798520$2111.86$2114.08$2111.86$2114.08400$2137.859667
1652798580$2115.645$2118.78$2114.765$2114.765700$2137.577372
1652798640$2116.0202$2118.00$2115.25$2116.83850$2137.232395
1652798700$2113.79$2115.63$2112.25$2113.515400$2137.017862
1652798760$2114.165$2114.165$2114.165$2114.165100$2137.008432
1652798820$2114.28$2114.44$2114.28$2114.44300$2136.825654
1652798940$2114.07$2118.49$2113.49$2113.49300$2136.786737
1652799000$2114.29$2114.29$2112.81$2112.81200$2136.660886
1652799060$2110.791$2115.00$2110.791$2115.00600$2136.432295
1652799120$2115.00$2115.00$2114.97$2115.00400$2136.279737
1652799240$2113.70$2115.96$2113.70$2115.00400$2136.147802
1652799300$2115.775$2117.435$2115.47$2115.47300$2136.042146
1652799420$2114.89$2116.015$2114.01$2116.0151,900$2135.331072
1652799480$2111.48$2115.34$2111.48$2115.34500$2135.168105
1652799540$2114.06$2114.20$2112.93$2114.20500$2134.949042
1652799660$2115.22$2116.32$2115.22$2116.32200$2134.84618
1652799720$2113.08$2113.08$2113.08$2113.08100$2134.884366
1652799780$2113.10$2113.83$2109.86$2109.86900$2134.473114
1652799840$2112.71$2112.855$2112.71$2112.855200$2134.462549
1652799960$2115.89$2117.11$2115.01$2115.01500$2134.325613
1652800020$2114.44$2114.44$2112.205$2113.77300$2134.219694
1652800080$2114.405$2115.23$2114.405$2115.23400$2134.085869
1652800200$2114.46$2114.46$2114.46$2114.46100$2134.069117
1652800320$2116.03$2118.25$2115.00$2118.25530$2133.903585
1652800440$2111.51$2114.60$2111.51$2114.095400$2133.788892
1652800560$2113.155$2113.155$2113.155$2113.155100$2133.756319
1652800620$2110.92$2114.37$2110.92$2114.37300$2133.658466
1652800680$2115.97$2118.64$2115.97$2118.64200$2133.589227
1652800800$2121.71$2123.61$2121.71$2123.61200$2133.556005
1652800860$2122.215$2123.77$2120.83$2123.77700$2133.445214
1652800920$2125.07$2125.07$2125.07$2125.07100$2133.445017
1652800980$2124.695$2127.00$2124.695$2127.00200$2133.421288
1652801100$2125.62$2125.62$2125.62$2125.62100$2133.411356
1652801160$2123.36$2123.36$2123.36$2123.36200$2133.378857
1652801220$2122.96$2122.96$2122.96$2122.96200$2133.347477
1652801280$2124.26$2125.94$2124.25$2125.94531$2133.269085
1652801580$2127.78$2127.78$2127.78$2127.78100$2133.261256
1652801700$2128.27$2130.455$2128.27$2130.455700$2133.232462
1652801760$2129.10$2129.10$2129.10$2129.10200$2133.218822
1652801880$2126.57$2126.57$2126.57$2126.57100$2133.18833
1652802060$2127.48$2127.48$2127.48$2127.48100$2133.198394
1652802120$2132.45$2132.45$2132.45$2132.45100$2133.197656
1652802240$2129.23$2129.75$2126.6883$2128.055700$2133.148334
1652802300$2130.665$2130.665$2130.665$2130.665100$2133.144676
1652802360$2131.81$2131.81$2131.81$2131.81100$2133.142524
1652802420$2130.595$2130.595$2130.595$2130.595100$2133.138928
1652802480$2128.85$2128.85$2128.85$2128.85100$2133.132401
1652802540$2128.11$2129.86$2127.27$2129.045600$2133.090315
1652802660$2132.97$2135.245$2131.20$2135.245800$2133.086462
1652802720$2132.07$2132.07$2132.07$2132.07100$2133.08445
1652802780$2135.06$2135.06$2135.06$2135.06607$2133.101979
1652802840$2133.99$2135.52$2133.99$2135.04500$2133.115115
1652802900$2132.94$2132.94$2132.94$2132.94100$2133.113744
1652803380$2124.10$2125.47$2124.10$2125.47200$2133.090375
1652803440$2124.10$2125.755$2124.10$2125.755798$2133.000243
1652803500$2122.9063$2122.9063$2122.37$2122.74300$2132.951748
1652803560$2122.995$2124.85$2121.31$2121.6451,200$2132.796998
1652803620$2122.615$2122.615$2121.17$2121.17300$2132.737279
1652803680$2129.33$2132.42$2128.8575$2128.8575400$2132.737175
1652803800$2128.055$2128.615$2125.09$2125.09500$2132.700179
1652803860$2127.41$2128.38$2127.41$2128.38200$2132.688577
1652803920$2127.255$2129.50$2127.255$2129.50300$2132.672214
1652803980$2129.86$2130.09$2129.86$2130.09200$2132.66404
1652804100$2130.48$2130.48$2130.48$2130.48100$2132.662456
1652804220$2134.43$2137.46$2131.20$2137.46500$2132.678922
1652804280$2137.18$2137.53$2137.18$2137.53200$2132.699183
1652804340$2135.76$2135.76$2131.66$2131.66400$2132.693804
1652804700$2134.99$2135.16$2134.13$2134.261,499$2132.736729
1652804880$2133.25$2133.29$2133.25$2133.29200$2132.738323
1652805000$2130.74$2130.74$2129.47$2129.47400$2132.723952
1652805120$2131.115$2131.115$2131.115$2131.115100$2132.721235
1652805180$2132.37$2134.19$2132.37$2134.19209$2132.725307
1652805300$2132.50$2132.69$2132.405$2132.405600$2132.723887
1652805360$2132.785$2137.95$2132.785$2137.952,100$2132.798167
1652805420$2135.36$2135.40$2135.36$2135.40300$2132.801598
1652805480$2134.24$2135.62$2134.24$2135.62200$2132.809485
1652805600$2135.35$2135.35$2135.35$2135.35100$2132.809783
1652805720$2136.64$2138.90$2136.64$2138.90300$2132.84007
1652805840$2135.80$2135.87$2135.80$2135.87200$2132.836234
1652805900$2136.945$2136.945$2136.945$2136.945100$2132.841653
1652805960$2140.10$2141.08$2140.09$2141.08300$2132.878167
1652806020$2139.13$2139.13$2139.13$2139.13100$2132.879497
1652806080$2137.865$2137.865$2137.865$2137.865100$2132.881675
1652806140$2137.61$2137.62$2137.61$2137.62200$2132.907369
1652806260$2135.99$2137.52$2135.99$2136.9851,300$2132.956378
1652806320$2137.57$2137.57$2136.82$2136.82300$2132.971018
1652806380$2139.22$2139.22$2139.22$2139.22200$2132.98597
1652806440$2138.44$2139.01$2138.44$2139.01600$2133.025599
1652806740$2135.91$2137.16$2135.91$2137.16300$2133.040283
1652806860$2136.07$2137.185$2135.06$2135.171,158$2133.07922
1652806920$2135.305$2135.305$2131.01$2131.02396$2133.073364
1652806980$2134.40$2134.40$2134.15$2134.15200$2133.076439
1652807040$2135.38$2135.44$2135.38$2135.44200$2133.085759
1652807100$2137.02$2138.40$2137.02$2138.22784$2133.12237
1652807160$2136.305$2139.83$2136.305$2139.83500$2133.150238
1652807220$2138.285$2138.285$2138.285$2138.285100$2133.156067
1652807460$2141.70$2141.70$2141.70$2141.70100$2133.188663
1652807520$2141.165$2143.555$2140.95$2143.555300$2133.203758
1652807580$2142.31$2144.85$2142.31$2144.85600$2133.259054
1652807820$2146.71$2146.71$2146.71$2146.71100$2133.285261
1652808060$2142.93$2143.95$2142.93$2143.95400$2133.327175
1652808120$2143.215$2143.215$2140.81$2140.81500$2133.384639
1652808180$2140.68$2141.67$2140.615$2141.67819$2133.445545
1652808240$2141.48$2143.109$2141.48$2143.109200$2133.454665
1652808360$2143.10$2143.25$2143.10$2143.25200$2133.479791
1652808540$2141.63$2141.63$2141.07$2141.52663$2133.538422
1652808600$2144.50$2144.50$2144.50$2144.50200$2133.557966
1652808660$2145.295$2145.295$2145.295$2145.295100$2133.568169
1652808840$2146.595$2146.595$2146.595$2146.595100$2133.583333
1652808900$2143.17$2143.17$2142.78$2142.78590$2133.641646
1652809020$2143.575$2143.575$2143.57$2143.57200$2133.661422
1652809200$2139.96$2139.96$2138.73$2138.73300$2133.683984
1652809260$2137.52$2137.52$2137.52$2137.52100$2133.683866
1652809380$2138.47$2139.26$2136.96$2136.96300$2133.698871
1652809740$2137.39$2137.39$2137.39$2137.39100$2133.699815
1652809860$2138.19$2138.19$2138.19$2138.19150$2133.708531
1652809980$2138.40$2138.40$2138.40$2138.40100$2133.713965
1652810100$2137.085$2137.085$2137.085$2137.085100$2133.717076
1652810220$2138.955$2140.41$2138.84$2138.84300$2133.737013
1652810400$2140.48$2140.48$2140.48$2140.48124$2133.753617
1652810460$2138.12$2138.96$2138.12$2138.96200$2133.755753
1652810520$2137.75$2137.75$2134.585$2134.585400$2133.760252
1652810580$2136.625$2136.625$2136.625$2136.625100$2133.764848
1652810700$2140.36$2140.36$2139.96$2139.96200$2133.798362
1652810760$2137.345$2137.345$2137.345$2137.345100$2133.78005
1652810820$2139.725$2139.725$2139.725$2139.725100$2133.786367
1652810880$2140.05$2143.38$2140.05$2143.38300$2133.817736
1652810940$2143.66$2146.00$2143.345$2143.71600$2133.876938
1652811000$2141.23$2141.23$2137.43$2138.21320$2133.889321
1652811060$2140.125$2140.41$2135.05$2135.05300$2133.903412
1652811180$2129.71$2129.71$2125.00$2127.22507$2133.862925
1652811240$2124.58$2128.54$2124.57$2128.541,000$2133.786241
1652811360$2130.34$2133.62$2130.34$2133.421,000$2133.771774
1652811420$2131.14$2131.14$2131.14$2131.14100$2133.765691
1652811600$2128.35$2128.35$2124.27$2127.21300$2133.739597
1652811660$2126.3725$2126.3725$2124.105$2125.053,000$2133.498482
1652811720$2123.0125$2123.0125$2123.0125$2123.0125100$2133.487351
1652811780$2126.565$2126.565$2126.565$2126.565100$2133.481838
1652811840$2127.25$2128.005$2127.10$2127.50600$2133.448369
1652811900$2127.34$2127.86$2127.34$2127.86400$2133.426911
1652811960$2126.95$2130.40$2126.95$2130.40200$2133.415564
1652812020$2127.16$2127.16$2127.16$2127.16100$2133.41222
1652812080$2135.15$2135.15$2133.98$2133.98200$2133.414598
1652812140$2130.40$2133.08$2129.20$2133.02700$2133.400062
1652812200$2131.99$2131.99$2131.99$2131.99100$2133.398168
1652812260$2134.405$2134.405$2134.405$2134.405100$2133.400943
1652812380$2132.225$2132.225$2132.225$2132.225100$2133.398202
1652812440$2133.53$2133.53$2128.47$2128.47803$2133.37756
1652812500$2126.6327$2130.88$2126.6327$2130.88387$2133.362879
1652812560$2134.24$2134.24$2134.24$2134.24100$2133.364664
1652812620$2135.14$2135.605$2135.14$2135.605200$2133.368737
1652812680$2137.315$2137.315$2137.315$2137.315100$2133.372144
1652812740$2137.32$2138.04$2137.32$2138.00300$2133.385561
1652812800$2142.60$2142.60$2141.69$2141.69200$2133.402831
1652812980$2141.86$2141.86$2141.86$2141.86100$2133.409336
1652813040$2141.645$2141.645$2141.645$2141.645100$2133.418586
1652813100$2145.14$2145.14$2145.14$2145.14100$2133.430962
1652813160$2143.10$2144.20$2142.45$2142.45300$2133.467859
1652813220$2143.99$2144.81$2143.14$2143.14319$2133.487763
1652813280$2146.15$2146.15$2146.14$2146.14200$2133.509909
1652813340$2148.76$2150.48$2148.76$2150.48200$2133.5352
1652813400$2151.16$2151.16$2147.11$2147.11600$2133.619718
1652813520$2149.21$2149.21$2149.21$2149.21100$2133.634528
1652813580$2147.93$2147.93$2143.41$2143.411,000$2133.73904
1652813640$2143.14$2143.14$2143.14$2143.14100$2133.76105
1652813700$2144.23$2144.23$2144.23$2144.23100$2133.75981
1652813760$2145.0625$2145.0625$2145.0625$2145.0625100$2133.766835
1652813820$2144.50$2144.50$2144.50$2144.50200$2133.788949
1652813940$2143.67$2143.67$2143.67$2143.67100$2133.796121
1652814060$2144.49$2144.49$2144.49$2144.49100$2133.812248
1652814120$2146.07$2146.07$2145.43$2145.43200$2133.827884
1652814180$2145.38$2146.06$2145.38$2146.06300$2133.855993
1652814360$2149.12$2154.00$2149.12$2152.97400$2133.920671
1652814480$2150.88$2150.88$2150.88$2150.88100$2133.935201
1652814540$2151.45$2151.45$2150.00$2150.00445$2134.001033
1652814600$2148.90$2149.31$2146.48$2146.48500$2134.0603
1652814720$2148.34$2150.00$2148.34$2150.00600$2134.142683
1652814900$2150.175$2150.235$2150.175$2150.235200$2134.168407
1652814960$2148.90$2149.305$2148.25$2148.25500$2134.229695
1652815020$2149.72$2149.72$2149.72$2149.72100$2134.244262
1652815080$2148.09$2150.90$2148.09$2149.0051400$2134.293977
1652815140$2149.99$2150.64$2149.99$2150.64390$2134.345711
1652815200$2149.60$2151.29$2149.60$2151.29200$2134.373982
1652815320$2150.22$2150.22$2150.22$2150.22100$2134.402673
1652815380$2150.89$2150.89$2148.64$2150.37300$2134.426422
1652815440$2150.39$2150.54$2150.39$2150.54200$2134.490923
1652815500$2149.71$2151.36$2149.71$2150.061552$2134.532029
1652815560$2150.805$2150.805$2148.88$2149.055500$2134.591204
1652815620$2149.06$2149.06$2149.06$2149.06100$2134.605514
1652815680$2148.22$2148.72$2148.22$2148.72600$2134.673242
1652815800$2148.50$2148.94$2148.50$2148.94800$2134.770946
1652815860$2149.89$2149.89$2145.59$2145.591,050$2134.88677
1652815920$2146.26$2146.26$2143.40$2143.40300$2134.914651
1652816160$2144.42$2144.42$2143.12$2143.25500$2134.945555
1652816220$2142.081$2142.081$2142.081$2142.081100$2134.948123
1652816280$2141.68$2141.68$2141.60$2141.60400$2134.980306
1652816340$2141.86$2141.865$2141.86$2141.865200$2134.987209
1652816400$2141.76$2143.22$2141.76$2143.22570$2135.023217
1652816460$2142.661$2143.63$2142.50$2143.63710$2135.066216
1652816520$2143.62$2145.485$2143.62$2145.33850$2135.138326
1652816580$2144.655$2144.655$2142.94$2144.3751,200$2135.212127
1652816700$2142.55$2142.55$2139.11$2139.11200$2135.225828
1652816760$2138.44$2138.44$2137.3008$2137.3008495$2135.232101
1652816820$2140.00$2140.24$2137.55$2137.55567$2135.251932
1652816880$2138.19$2138.19$2138.19$2138.19100$2135.253087
1652816940$2136.82$2137.06$2136.82$2137.06200$2135.256218
1652817000$2140.22$2145.175$2140.07$2142.611,800$2135.350023
1652817060$2141.505$2143.215$2141.22$2141.811,700$2135.444185
1652817120$2142.61$2142.61$2140.68$2140.68516$2135.473985
1652817180$2140.93$2141.72$2140.8975$2141.721,800$2135.544806
1652817240$2141.385$2143.76$2140.19$2143.76700$2135.592724
1652817300$2140.84$2143.02$2140.47$2142.001,900$2135.685271
1652817360$2141.17$2146.15$2141.17$2146.151,250$2135.754708
1652817420$2144.62$2145.98$2144.31$2145.531,300$2135.84381
1652817480$2144.41$2144.41$2141.92$2143.241,846$2135.940964
1652817540$2141.90$2146.63$2141.88$2146.632,820$2136.121245
1652817600$2146.59$2146.59$2146.59$2146.5931,225$2137.98931
1652817660$2146.59$2146.59$2146.59$2146.59121$2137.993612
1652817720$2146.59$2146.59$2146.59$2146.59711$2138.012906
1652818320$2146.59$2146.59$2146.59$2146.59312$2137.967198
1652818380$2146.59$2146.59$2146.59$2146.59157$2137.97057
1652818560$2146.59$2146.59$2146.59$2146.59195$2137.974734
1652819400$2146.59$2146.59$2146.59$2146.59896$2137.979634