BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 19, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1652967000$2059.62$2059.62$2042.58$2042.583,705$2056.975749
1652967060$2050.51$2062.18$2050.51$2062.181,097$2057.424226
1652967120$2064.45$2084.31$2064.45$2075.17600$2059.014436
1652967180$2075.95$2075.95$2070.71$2071.895700$2060.753012
1652967240$2067.14$2067.14$2063.54$2063.54300$2060.862632
1652967300$2071.89$2077.00$2071.89$2077.001,000$2062.426989
1652967360$2078.27$2078.27$2073.64$2077.72600$2063.599273
1652967420$2078.26$2088.91$2078.26$2083.311,108$2065.772363
1652967480$2087.94$2087.94$2087.94$2087.94100$2066.147088
1652967600$2085.11$2089.77$2083.25$2084.601,000$2067.913791
1652967660$2082.58$2082.58$2082.58$2082.58100$2068.121293
1652967720$2084.73$2096.00$2084.73$2096.002,100$2072.082805
1652967780$2094.95$2094.95$2084.91$2084.911,249$2073.811794
1652967840$2084.93$2084.93$2084.93$2084.93100$2073.811114
1652967900$2084.75$2084.75$2080.055$2084.05504$2074.185382
1652967960$2084.61$2084.61$2083.29$2083.29551$2074.532376
1652968020$2085.19$2085.76$2073.90$2077.72900$2074.699062
1652968080$2075.00$2080.71$2073.90$2078.683,132$2075.031121
1652968140$2071.15$2076.305$2071.15$2076.305200$2075.011279
1652968200$2076.52$2076.52$2075.13$2075.13300$2075.027854
1652968260$2078.45$2081.12$2078.45$2080.09400$2075.133525
1652968320$2085.64$2085.64$2081.505$2081.505300$2075.253927
1652968380$2081.40$2081.40$2078.68$2078.91802$2075.42089
1652968440$2079.665$2087.27$2079.525$2082.442,913$2076.454494
1652968560$2086.13$2089.555$2086.13$2089.5375501$2076.803471
1652968620$2093.55$2093.55$2092.30$2092.30600$2077.172935
1652968680$2089.16$2090.135$2087.035$2087.045715$2077.371513
1652968740$2086.95$2093.43$2086.95$2093.431,489$2078.063844
1652968860$2103.68$2103.68$2101.33$2101.33400$2078.515866
1652968920$2106.20$2107.01$2104.79$2106.751,014$2079.513386
1652968980$2110.10$2110.10$2107.20$2107.20200$2079.751932
1652969040$2108.01$2108.01$2100.08$2100.08200$2079.867714
1652969100$2100.40$2105.71$2097.70$2105.71608$2080.184342
1652969160$2097.81$2097.81$2097.81$2097.81100$2080.267157
1652969220$2097.63$2097.63$2096.20$2097.60400$2080.479292
1652969280$2092.09$2095.00$2092.09$2094.745300$2080.61821
1652969340$2088.04$2091.15$2086.29$2086.80800$2080.805037
1652969400$2086.66$2086.66$2086.66$2086.66100$2080.820878
1652969520$2090.86$2090.86$2090.86$2090.86200$2080.871126
1652969580$2087.62$2087.62$2086.465$2086.465200$2080.902097
1652969700$2085.67$2087.77$2085.67$2087.77300$2080.98885
1652969760$2085.24$2087.68$2085.24$2087.68200$2081.004352
1652969820$2089.89$2089.95$2089.89$2089.95200$2081.047073
1652969880$2092.815$2092.815$2092.815$2092.815200$2081.140464
1652970000$2095.96$2095.96$2095.96$2095.96100$2081.170775
1652970180$2096.75$2096.75$2096.75$2096.75100$2081.219629
1652970360$2091.91$2092.64$2086.675$2086.675500$2081.3361
1652970420$2087.82$2088.635$2082.18$2088.6351,000$2081.458987
1652970480$2088.40$2088.40$2086.44$2086.44300$2081.518017
1652970540$2086.575$2094.10$2086.575$2091.00300$2081.596657
1652970600$2090.35$2090.35$2083.56$2086.235700$2081.687646
1652970660$2089.645$2089.645$2089.645$2089.645100$2081.773698
1652970840$2097.14$2097.14$2097.14$2097.14200$2081.876462
1652970900$2097.08$2099.93$2097.08$2099.93200$2081.917258
1652970960$2099.41$2099.41$2095.03$2095.03300$2082.015015
1652971020$2093.65$2093.90$2090.57$2093.90863$2082.290287
1652971080$2091.03$2093.27$2090.94$2091.60900$2082.523623
1652971140$2094.36$2095.66$2092.47$2095.66700$2082.712899
1652971200$2095.69$2095.69$2095.69$2095.69100$2082.744715
1652971260$2091.53$2092.77$2091.53$2092.77200$2082.81166
1652971320$2091.60$2094.785$2091.60$2094.785200$2082.920749
1652971380$2092.015$2094.27$2091.87$2091.881,000$2083.104744
1652971440$2091.88$2095.00$2091.88$2095.00300$2083.184516
1652971500$2095.00$2095.00$2095.00$2095.00100$2083.208686
1652971560$2094.05$2094.05$2094.05$2094.05100$2083.255605
1652971620$2093.17$2093.17$2093.17$2093.17100$2083.26351
1652971680$2094.59$2094.65$2092.65$2094.65500$2083.38455
1652971740$2092.275$2092.275$2092.275$2092.275100$2083.408353
1652971800$2095.54$2095.54$2094.105$2094.105200$2083.45505
1652971860$2098.16$2098.16$2098.16$2098.16100$2083.531752
1652971920$2094.27$2095.81$2092.61$2093.44800$2083.690475
1652971980$2100.00$2100.00$2100.00$2100.00248$2083.792791
1652972040$2103.80$2103.80$2103.80$2103.80100$2083.820002
1652972100$2102.35$2102.35$2101.12$2101.12300$2084.044297
1652972220$2101.50$2101.50$2101.50$2101.50100$2083.991135
1652972280$2099.72$2100.14$2099.72$2100.14200$2084.081313
1652972340$2097.95$2097.95$2097.95$2097.95100$2084.095756
1652972400$2101.86$2103.70$2100.29$2103.30774$2084.427776
1652972460$2103.14$2104.69$2102.54$2104.69400$2084.613382
1652972520$2107.96$2107.96$2107.96$2107.96100$2084.621775
1652972580$2106.855$2107.93$2105.89$2107.93600$2085.081732
1652972640$2104.61$2106.53$2104.61$2106.53200$2085.003916
1652972700$2101.71$2103.04$2100.62$2100.62300$2085.145179
1652972760$2097.20$2101.755$2097.20$2101.755200$2085.183154
1652972820$2097.265$2103.19$2097.265$2103.19700$2085.411594
1652972880$2106.60$2106.60$2100.77$2105.36400$2085.567836
1652972940$2105.03$2105.15$2101.10$2101.10777$2085.860133
1652973000$2108.45$2112.30$2108.45$2112.30400$2086.123022
1652973120$2118.905$2120.06$2115.23$2120.06800$2086.578141
1652973180$2116.22$2117.445$2115.17$2117.445500$2086.989679
1652973240$2117.245$2117.245$2117.245$2117.245200$2087.01958
1652973300$2113.57$2113.57$2112.69$2113.53400$2087.229692
1652973360$2112.56$2112.56$2109.14$2112.51615$2087.54012
1652973420$2112.71$2112.71$2110.40$2110.40200$2087.575739
1652973480$2113.78$2113.78$2112.73$2112.73215$2087.67581
1652973540$2111.80$2111.80$2111.80$2111.80100$2087.723929
1652973600$2110.375$2115.56$2110.375$2115.561,245$2088.303969
1652973660$2115.50$2119.68$2112.62$2116.201,688$2089.176567
1652973720$2127.12$2127.12$2127.12$2127.12100$2089.225602
1652973780$2122.05$2122.165$2118.58$2118.58642$2089.64231
1652973840$2120.00$2120.00$2120.00$2120.00180$2089.741279
1652973960$2118.19$2119.225$2118.19$2119.225300$2089.820994
1652974020$2117.24$2117.24$2117.24$2117.24100$2089.899007
1652974080$2114.62$2114.62$2114.62$2114.62500$2090.099722
1652974140$2115.745$2115.745$2115.745$2115.745100$2090.193554
1652974200$2118.13$2118.13$2113.23$2113.23500$2090.361626
1652974260$2112.46$2114.255$2111.75$2114.255300$2090.475528
1652974380$2113.16$2118.035$2112.52$2112.52400$2090.647691
1652974440$2109.78$2109.78$2109.78$2109.78100$2090.697848
1652974560$2115.675$2115.675$2115.675$2115.675100$2090.73149
1652974620$2117.145$2117.155$2117.145$2117.155200$2090.881819
1652974680$2120.45$2120.45$2120.45$2120.45100$2090.864706
1652974740$2121.76$2121.76$2120.63$2120.63300$2091.022026
1652974800$2124.23$2124.23$2124.23$2124.23100$2091.13745
1652974860$2117.4323$2125.74$2117.4323$2125.74310$2091.277095
1652974920$2128.13$2129.20$2128.13$2128.41300$2091.452281
1652975100$2120.915$2125.11$2120.915$2125.11300$2091.578604
1652975160$2127.535$2128.66$2126.12$2126.12300$2091.787101
1652975220$2126.12$2126.12$2125.90$2125.90200$2091.880047
1652975280$2125.875$2125.875$2124.725$2124.725200$2091.985086
1652975340$2126.15$2126.15$2124.85$2124.85200$2092.094628
1652975400$2128.90$2128.90$2128.90$2128.90100$2092.165319
1652975460$2125.83$2125.83$2125.83$2125.83100$2092.231291
1652975580$2123.12$2123.12$2121.92$2121.92200$2092.353969
1652975640$2121.535$2126.435$2114.8205$2114.82051,400$2093.014624
1652975700$2121.14$2122.14$2121.14$2122.14260$2093.154745
1652975820$2121.435$2121.435$2121.435$2121.435200$2093.22912
1652975880$2121.52$2122.26$2121.52$2121.99400$2093.401489
1652976000$2123.15$2123.15$2123.15$2123.15100$2093.462737
1652976240$2124.09$2124.09$2124.09$2124.09110$2093.527739
1652976300$2123.74$2124.09$2123.74$2124.09300$2093.686218
1652976360$2123.84$2125.06$2123.84$2125.06400$2093.850298
1652976420$2128.68$2128.68$2128.68$2128.68100$2093.887672
1652976600$2127.395$2128.80$2127.395$2128.03542$2094.174227
1652976720$2129.79$2129.79$2129.79$2129.79100$2094.269439
1652976840$2127.57$2127.57$2122.011$2122.0111,600$2094.979062
1652976900$2119.12$2119.12$2119.10$2119.10200$2095.036993
1652976960$2123.375$2123.985$2123.375$2123.75400$2095.214943
1652977080$2123.15$2123.15$2122.64$2122.64200$2095.288218
1652977140$2118.12$2118.12$2118.11$2118.11200$2095.359115
1652977200$2120.09$2120.09$2116.04$2118.30400$2095.498427
1652977260$2115.10$2116.73$2115.10$2116.73700$2095.734549
1652977320$2120.72$2120.72$2120.72$2120.72100$2095.760381
1652977440$2118.85$2121.885$2118.85$2121.885600$2095.973654
1652977560$2120.12$2124.6095$2120.12$2124.6095500$2096.155077
1652977620$2119.65$2120.00$2119.65$2120.00300$2096.255365
1652977680$2118.32$2119.71$2117.845$2117.845500$2096.400903
1652977740$2119.46$2122.15$2119.14$2122.15400$2096.535105
1652977860$2121.97$2121.97$2118.88$2118.88200$2096.601748
1652977920$2121.665$2121.84$2121.665$2121.84200$2096.669093
1652977980$2121.84$2121.84$2121.84$2121.84400$2096.857716
1652978040$2119.01$2119.01$2119.01$2119.01100$2096.843994
1652978100$2118.975$2118.975$2118.975$2118.975100$2096.89048
1652978160$2116.165$2116.165$2116.165$2116.165100$2096.906226
1652978280$2117.49$2117.50$2117.49$2117.50400$2097.011504
1652978340$2119.11$2119.11$2117.03$2117.03300$2097.134531
1652978400$2112.21$2117.00$2111.14$2117.00798$2097.28794
1652978460$2107.355$2110.73$2106.515$2110.00600$2097.382198
1652978580$2110.69$2111.575$2110.69$2111.57400$2097.453602
1652978700$2112.915$2112.915$2112.915$2112.915100$2097.481432
1652978760$2109.28$2110.98$2107.93$2110.38600$2097.570282
1652978820$2110.05$2110.05$2110.05$2110.05100$2097.62331
1652979000$2111.12$2111.12$2110.605$2110.605300$2097.640398
1652979060$2112.83$2112.83$2112.83$2112.83100$2097.662019
1652979180$2114.255$2114.255$2114.255$2114.255100$2097.685503
1652979600$2120.12$2120.12$2120.12$2120.12100$2097.727829
1652979660$2115.97$2118.0125$2115.97$2118.0125300$2097.805184
1652979720$2114.60$2114.60$2114.60$2114.60101$2097.834903
1652979780$2114.82$2115.585$2114.82$2115.585300$2097.890566
1652979900$2116.57$2116.57$2116.57$2116.57100$2097.941271
1652979960$2119.855$2121.84$2119.855$2121.84400$2098.055912
1652980080$2114.83$2114.83$2113.66$2113.66200$2098.084112
1652980200$2112.735$2114.125$2111.54$2111.54300$2098.125896
1652980260$2109.70$2113.43$2109.70$2110.60958$2098.296808
1652980440$2107.35$2110.59$2105.23$2110.39600$2098.381331
1652980560$2107.765$2107.765$2105.51$2105.51200$2098.403906
1652980620$2105.97$2108.91$2103.02$2108.91700$2098.482629
1652980740$2111.97$2111.97$2111.97$2111.97100$2098.487102
1652980920$2113.57$2113.80$2113.57$2113.80300$2098.537287
1652981040$2114.94$2114.94$2114.94$2114.94200$2098.575603
1652981100$2117.34$2117.34$2117.34$2117.34100$2098.604958
1652981280$2114.43$2114.43$2114.43$2114.43100$2098.616861
1652981340$2113.53$2113.86$2113.53$2113.86200$2098.655179
1652981400$2117.35$2117.50$2117.35$2117.50200$2098.70023
1652981460$2119.89$2119.89$2118.62$2118.62200$2098.759731
1652981640$2119.82$2123.29$2119.82$2120.825600$2098.958911
1652981700$2119.81$2119.81$2119.81$2119.81100$2098.939763
1652981760$2121.26$2121.26$2121.26$2121.26100$2098.972916
1652981880$2122.31$2122.31$2122.31$2122.31100$2099.002506
1652982120$2118.93$2118.94$2118.92$2118.93500$2099.115097
1652982180$2121.74$2121.74$2121.74$2121.74100$2099.142658
1652982300$2122.15$2123.62$2122.15$2123.62200$2099.221047
1652982360$2123.29$2123.29$2123.29$2123.29100$2099.227238
1652982540$2114.40$2114.61$2112.48$2114.54600$2099.343715
1652982600$2115.97$2115.97$2115.97$2115.97100$2099.364613
1652982840$2125.84$2126.97$2125.84$2126.01300$2099.471046
1652982900$2129.39$2130.16$2129.39$2130.16300$2099.612508
1652982960$2133.45$2133.45$2133.45$2133.45100$2099.612788
1652983080$2133.57$2133.57$2130.16$2130.16265$2099.724095
1652983140$2136.675$2136.675$2131.71$2131.71200$2099.785336
1652983380$2126.07$2126.07$2121.93$2121.93991$2100.039295
1652983500$2121.84$2121.84$2121.84$2121.84100$2100.077937
1652983560$2121.20$2121.20$2121.20$2121.20100$2100.083814
1652983620$2121.46$2121.46$2121.46$2121.46200$2100.16571
1652983800$2126.88$2127.435$2126.20$2126.54400$2100.254851
1652983920$2127.33$2127.82$2127.33$2127.82200$2100.341028
1652983980$2129.99$2130.00$2126.16$2126.16700$2100.549725
1652984040$2125.62$2125.62$2125.62$2125.62250$2100.617912
1652984100$2128.01$2128.01$2127.86$2127.86210$2100.713578
1652984220$2128.875$2128.875$2125.66$2127.86400$2100.838443
1652984400$2124.11$2126.34$2124.11$2126.00300$2100.896887
1652984520$2128.44$2128.44$2128.28$2128.28246$2101.024237
1652984580$2128.865$2128.865$2128.865$2128.865200$2101.024019
1652984640$2128.725$2131.46$2128.21$2128.21300$2101.139911
1652984700$2126.88$2129.78$2126.88$2129.78400$2101.258102
1652984760$2126.85$2130.28$2126.85$2130.28200$2101.313403
1652984820$2126.34$2126.34$2126.34$2126.34100$2101.32403
1652984880$2129.31$2130.01$2127.99$2127.99600$2101.503652
1652984940$2125.9375$2128.505$2125.4475$2128.26700$2101.711641
1652985000$2130.37$2130.37$2130.37$2130.37100$2101.744274
1652985060$2128.25$2134.84$2128.25$2134.84520$2101.903961
1652985120$2129.66$2130.96$2127.35$2130.93800$2102.153211
1652985180$2128.9075$2128.9075$2128.9075$2128.9075100$2102.171585
1652985240$2129.31$2129.31$2127.875$2127.875300$2102.273341
1652985300$2126.76$2129.15$2126.76$2129.15256$2102.337192
1652985360$2129.91$2130.13$2125.21$2125.21700$2102.551494
1652985420$2130.29$2133.85$2129.71$2133.85400$2102.662667
1652985480$2134.67$2136.98$2134.67$2136.981,083$2103.099303
1652985540$2134.17$2134.17$2132.26$2132.26500$2103.232369
1652985660$2126.695$2126.695$2123.92$2123.92300$2103.270308
1652985720$2120.91$2120.91$2120.91$2120.91100$2103.27942
1652985840$2124.19$2130.82$2124.19$2128.81600$2103.423513
1652985900$2126.02$2129.515$2126.01$2129.44700$2103.593902
1652986020$2132.00$2132.00$2132.00$2132.00300$2103.685081
1652986200$2133.71$2136.74$2133.71$2136.74400$2103.827864
1652986260$2133.73$2135.47$2133.68$2135.47300$2103.909254
1652986320$2133.97$2133.97$2133.97$2133.97100$2103.945125
1652986380$2133.13$2133.13$2133.13$2133.13100$2103.961244
1652986500$2132.88$2132.88$2132.88$2132.88200$2104.049276
1652986560$2133.25$2134.075$2131.53$2134.075500$2104.161068
1652986740$2132.6184$2132.6184$2132.6184$2132.6184100$2104.26923
1652986800$2134.83$2134.87$2134.83$2134.87500$2104.382678
1652986920$2140.58$2140.58$2140.58$2140.58100$2104.424873
1652986980$2140.505$2140.505$2140.505$2140.505100$2104.462392
1652987100$2138.40$2139.42$2138.40$2139.42300$2104.547913
1652987220$2138.05$2142.43$2138.05$2142.43400$2104.691295
1652987280$2140.18$2140.95$2139.34$2139.34400$2104.834326
1652987400$2128.75$2128.75$2128.75$2128.75100$2104.89061
1652987460$2133.60$2133.82$2133.60$2133.82300$2104.947815
1652987520$2133.43$2133.43$2133.43$2133.43100$2104.96131
1652987580$2133.24$2133.24$2133.24$2133.24100$2104.984191
1652987700$2128.14$2130.66$2127.74$2130.66500$2105.108148
1652987760$2129.255$2131.38$2128.00$2128.00300$2105.183449
1652987880$2128.11$2128.11$2128.11$2128.11100$2105.19317
1652987940$2126.46$2126.97$2125.35$2125.35400$2105.274724
1652988000$2123.80$2126.45$2123.80$2126.45300$2105.328747
1652988060$2122.86$2127.56$2121.235$2127.56600$2105.444646
1652988240$2122.14$2124.72$2122.14$2124.72500$2105.538176
1652988480$2118.64$2120.64$2116.881$2116.881400$2105.584904
1652988540$2115.625$2117.14$2115.625$2117.14400$2105.614348
1652988600$2114.7275$2119.10$2114.7275$2117.5451,240$2105.7617
1652988660$2117.45$2117.45$2115.40$2115.40400$2105.793196
1652988780$2114.64$2114.64$2114.64$2114.64100$2105.797193
1652988840$2111.76$2111.76$2111.76$2111.76100$2105.809485
1652988900$2110.7925$2113.42$2110.61$2112.66770$2105.84131
1652988960$2112.41$2112.58$2112.41$2112.42600$2105.878158
1652989020$2110.9341$2113.57$2110.9341$2113.57200$2105.891286
1652989080$2113.55$2113.55$2113.55$2113.55100$2105.896586
1652989140$2111.355$2111.355$2109.83$2109.83273$2105.90766
1652989200$2109.37$2111.965$2109.37$2111.965400$2105.926015
1652989260$2111.88$2113.30$2111.88$2113.30983$2105.993352
1652989320$2112.00$2114.05$2110.21$2113.551,141$2106.067992
1652989380$2118.85$2118.85$2118.85$2118.85100$2106.08496
1652989440$2119.54$2119.54$2119.33$2119.54400$2106.168553
1652989500$2121.70$2121.70$2120.83$2120.83200$2106.160736
1652989560$2121.29$2121.29$2117.575$2117.575800$2106.234513
1652989620$2117.575$2117.575$2114.81$2114.81200$2106.271771
1652989680$2118.82$2118.82$2118.82$2118.82100$2106.276787
1652989740$2116.86$2116.875$2116.86$2116.875200$2106.286434
1652989800$2110.14$2115.93$2110.14$2115.93300$2106.307564
1652989860$2113.155$2113.155$2110.1325$2110.1325300$2106.327755
1652989920$2110.28$2110.89$2110.26$2110.89400$2106.339329
1652989980$2111.42$2113.16$2109.62$2110.22700$2106.370135
1652990040$2111.355$2111.355$2107.145$2107.145900$2106.394844
1652990100$2109.52$2109.52$2107.92$2107.945700$2106.421749
1652990160$2106.48$2106.79$2104.70$2105.86900$2106.415959
1652990220$2107.00$2107.07$2105.12$2105.131,919$2106.413737
1652990280$2106.155$2107.13$2105.12$2105.121,400$2106.409395
1652990340$2105.49$2106.65$2103.29$2103.683,340$2106.366164
1652990400$2103.39$2103.40$2103.39$2103.4028,178$2105.82002
1652990460$2103.40$2103.40$2103.40$2103.40360$2105.817263
1652990520$2103.40$2103.40$2103.40$2103.40220$2105.815052
1652990640$2103.4631$2103.4631$2103.4631$2103.46311,700$2105.804347