BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 20, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653050940$2139.00$2139.00$2139.00$2139.00400$2138.035789
1653053400$2127.77$2129.60$2126.07$2129.557,744$2127.878934
1653053460$2132.28$2132.28$2119.71$2120.21729$2127.559208
1653053520$2120.02$2120.02$2115.04$2115.04200$2127.357704
1653053580$2125.07$2125.07$2125.07$2125.07100$2127.397496
1653053640$2122.85$2128.265$2122.85$2128.265200$2127.424702
1653053700$2120.45$2120.45$2118.78$2118.78378$2126.773125
1653053820$2118.78$2118.78$2112.6875$2112.6875459$2126.484545
1653053880$2116.63$2116.63$2116.63$2116.63300$2126.146237
1653053940$2117.875$2124.52$2117.875$2124.52400$2126.160635
1653054000$2121.46$2126.89$2121.285$2126.89400$2126.011362
1653054060$2122.44$2122.44$2121.37$2121.37200$2125.740534
1653054120$2121.68$2121.84$2121.68$2121.69300$2125.782047
1653054180$2122.00$2122.00$2122.00$2122.00100$2125.806413
1653054240$2124.01$2124.01$2121.68$2121.68200$2125.767136
1653054300$2121.71$2124.895$2118.00$2118.00400$2125.572837
1653054360$2117.56$2117.56$2113.69$2113.69200$2125.429987
1653054420$2116.15$2116.15$2116.15$2116.15100$2125.062779
1653054540$2115.07$2119.99$2115.07$2119.99300$2125.139059
1653054600$2121.855$2121.855$2116.97$2116.97200$2125.089842
1653054660$2125.445$2125.445$2114.30$2114.30900$2124.672282
1653054720$2116.3525$2117.07$2116.3525$2117.07200$2124.591271
1653054840$2117.84$2117.84$2117.84$2117.84100$2124.442237
1653054960$2108.29$2108.29$2108.29$2108.29200$2124.316533
1653055020$2109.28$2109.28$2109.28$2109.28100$2124.137902
1653055080$2113.38$2115.05$2113.38$2115.05400$2123.922487
1653055140$2113.17$2119.02$2113.17$2119.02200$2123.806643
1653055260$2114.48$2114.48$2111.17$2111.17400$2123.516954
1653055320$2114.93$2118.485$2114.93$2118.1225700$2123.239799
1653055380$2117.51$2117.51$2117.51$2117.51106$2123.229901
1653055500$2123.00$2123.00$2123.00$2123.00100$2123.238003
1653055560$2119.58$2119.58$2117.85$2118.91500$2123.11374
1653055620$2115.89$2115.89$2110.59$2110.59200$2122.997907
1653055680$2109.03$2109.03$2109.03$2109.03100$2122.915603
1653055740$2108.80$2108.80$2108.80$2108.80100$2122.821572
1653055800$2110.35$2111.41$2109.615$2109.615300$2122.59132
1653055860$2108.20$2110.865$2101.56$2101.56700$2121.958144
1653055920$2106.92$2106.92$2106.92$2106.92100$2121.89797
1653055980$2106.30$2106.30$2106.30$2106.30200$2121.68445
1653056100$2106.40$2106.40$2104.49$2104.49200$2121.568543
1653056160$2109.95$2113.09$2109.95$2113.09400$2121.335769
1653056220$2113.805$2113.805$2111.46$2111.46300$2121.217959
1653056280$2116.25$2116.25$2114.285$2114.285300$2121.120899
1653056340$2112.21$2112.21$2111.43$2112.05500$2120.8731
1653056400$2110.69$2110.69$2109.535$2109.535500$2120.62902
1653056460$2108.87$2109.45$2108.87$2109.45300$2120.421403
1653056520$2112.37$2114.90$2112.37$2112.49300$2120.364319
1653056640$2115.24$2115.96$2115.24$2115.96200$2120.307618
1653056700$2119.20$2119.20$2119.20$2119.20100$2120.313048
1653056820$2120.1125$2120.1125$2120.1125$2120.1125100$2120.314729
1653056880$2122.855$2122.855$2122.39$2122.855800$2120.416712
1653056940$2123.62$2123.62$2119.72$2119.72700$2120.431632
1653057000$2117.04$2117.83$2117.04$2117.83400$2120.375201
1653057060$2116.515$2116.515$2116.515$2116.515100$2120.358164
1653057120$2117.02$2119.59$2117.02$2119.59200$2120.349279
1653057240$2117.74$2117.7401$2116.43$2116.43659$2120.251189
1653057300$2113.73$2116.85$2112.94$2116.85500$2120.158145
1653057360$2116.1075$2116.1075$2116.1075$2116.1075100$2120.146443
1653057420$2121.42$2121.42$2121.42$2121.42100$2120.149148
1653057480$2119.61$2119.61$2119.61$2119.61100$2120.149189
1653057540$2117.10$2118.12$2116.47$2116.63600$2120.08258
1653057600$2117.33$2118.77$2117.33$2118.77300$2120.058373
1653057660$2119.21$2124.33$2119.21$2121.201,100$2120.092966
1653057720$2122.00$2122.00$2122.00$2122.00100$2120.09988
1653057780$2120.425$2120.425$2120.425$2120.425100$2120.100853
1653057840$2122.41$2123.42$2122.105$2123.06800$2120.171422
1653057900$2123.06$2123.06$2120.93$2120.93727$2120.199819
1653057960$2123.30$2123.30$2123.30$2123.30100$2120.220027
1653058020$2119.31$2119.32$2114.375$2115.25700$2120.143705
1653058140$2114.59$2116.18$2114.59$2116.18200$2120.118853
1653058200$2114.26$2114.27$2114.07$2114.07300$2120.056138
1653058260$2112.16$2112.16$2110.76$2110.76300$2119.957856
1653058320$2110.01$2110.01$2110.01$2110.01100$2119.92172
1653058380$2113.09$2114.03$2111.40$2111.45500$2119.821719
1653058500$2113.435$2113.435$2113.435$2113.435100$2119.802011
1653058560$2110.95$2111.24$2109.86$2110.10500$2119.660757
1653058620$2106.38$2106.38$2105.535$2105.535200$2119.574147
1653058680$2107.49$2107.49$2105.73$2105.73200$2119.456148
1653058740$2105.31$2105.31$2103.79$2103.79200$2119.387122
1653058800$2104.45$2108.31$2104.45$2108.31800$2119.041291
1653058860$2106.965$2106.965$2106.965$2106.965100$2119.025567
1653058920$2106.16$2106.295$2103.31$2103.311,320$2118.430702
1653058980$2103.29$2106.715$2103.29$2106.715300$2118.408389
1653059040$2105.70$2105.70$2105.70$2105.70100$2118.246589
1653059100$2105.00$2105.01$2105.00$2105.01300$2118.134055
1653059160$2102.39$2102.39$2101.00$2101.00600$2117.910581
1653059340$2098.96$2099.45$2098.96$2099.45300$2117.792125
1653059400$2098.955$2098.955$2093.57$2093.57300$2117.614751
1653059460$2091.69$2091.69$2089.38$2090.90900$2116.995597
1653059580$2091.37$2095.46$2091.36$2094.7625600$2116.568087
1653059640$2094.70$2095.41$2094.70$2095.41250$2116.472625
1653059700$2095.43$2095.43$2093.64$2093.64300$2116.258667
1653059760$2093.58$2093.58$2093.58$2093.58100$2115.934139
1653059820$2091.39$2091.70$2091.335$2091.335700$2115.739453
1653059880$2088.89$2088.89$2087.52$2087.52200$2115.61699
1653059940$2087.67$2087.67$2087.52$2087.52400$2115.360876
1653060000$2089.075$2089.075$2086.73$2086.73200$2115.218939
1653060180$2085.68$2085.68$2085.68$2085.68100$2115.168131
1653060240$2083.145$2083.145$2083.145$2083.145100$2115.069836
1653060300$2084.10$2088.76$2084.10$2087.381,259$2114.205034
1653060360$2087.01$2089.38$2087.01$2089.38300$2114.017151
1653060420$2096.10$2096.17$2095.00$2096.17600$2113.759748
1653060480$2093.19$2097.91$2093.19$2097.91328$2113.621948
1653060540$2094.03$2094.03$2093.96$2093.96200$2113.453639
1653060600$2094.165$2095.37$2094.165$2095.37400$2113.3091
1653060660$2100.12$2100.13$2100.12$2100.13200$2113.285683
1653060720$2100.05$2100.85$2095.48$2100.85946$2112.980744
1653060780$2099.28$2099.28$2098.695$2098.695200$2112.922168
1653060840$2099.245$2099.245$2099.14$2099.14200$2112.850866
1653060960$2095.33$2096.2375$2095.18$2096.2375500$2112.669061
1653061020$2099.535$2100.82$2099.23$2099.482,146$2112.081896
1653061080$2097.37$2100.00$2096.81$2100.00722$2111.868543
1653061140$2096.61$2099.41$2095.68$2099.41400$2111.765527
1653061260$2100.50$2100.50$2100.50$2100.50396$2111.669881
1653061380$2101.85$2101.85$2099.15$2099.15200$2111.625072
1653061440$2099.41$2099.41$2096.32$2096.32300$2111.550699
1653061500$2101.20$2101.20$2099.02$2099.02200$2111.504734
1653061560$2099.405$2099.44$2098.78$2098.90800$2111.307323
1653061680$2103.97$2105.375$2103.17$2103.171,000$2111.176954
1653061740$2104.74$2106.605$2103.15$2106.605906$2111.049619
1653061800$2103.70$2103.70$2103.70$2103.70100$2111.034969
1653061860$2108.315$2110.57$2108.315$2110.57400$2111.029394
1653061980$2108.66$2110.129$2108.63$2110.129729$2111.011751
1653062040$2104.75$2104.75$2104.75$2104.75100$2110.983056
1653062160$2107.00$2108.00$2107.00$2108.00200$2110.985262
1653062220$2105.255$2109.69$2105.255$2109.69300$2110.97062
1653062280$2105.07$2105.245$2105.07$2105.245200$2110.950531
1653062340$2104.94$2104.94$2104.92$2104.94500$2110.890765
1653062520$2100.90$2100.90$2100.90$2100.90100$2110.869131
1653062580$2099.69$2101.28$2099.69$2100.01499$2110.780012
1653062700$2098.68$2100.70$2098.49$2100.70600$2110.663455
1653062820$2097.69$2097.69$2097.39$2097.465300$2110.594013
1653062880$2095.69$2095.69$2095.69$2095.69100$2110.532499
1653062940$2090.04$2090.04$2089.435$2089.435200$2110.464431
1653063060$2080.57$2080.57$2080.57$2080.57100$2110.368014
1653063120$2081.95$2081.95$2080.44$2080.44200$2110.3289
1653063180$2084.59$2086.81$2084.59$2086.81400$2110.156271
1653063300$2086.20$2086.20$2085.86$2085.86400$2109.981143
1653063360$2087.51$2087.51$2084.60$2084.79458$2109.819621
1653063420$2084.79$2084.79$2084.61$2084.61500$2109.563698
1653063480$2083.54$2083.54$2083.54$2083.54100$2109.520162
1653063540$2086.41$2086.41$2083.11$2083.11700$2109.230515
1653063600$2084.715$2085.61$2084.60$2085.61500$2109.08109
1653063660$2084.915$2084.915$2084.715$2084.715300$2108.951207
1653063780$2084.225$2084.225$2084.225$2084.225100$2108.920471
1653063840$2084.22$2084.22$2084.22$2084.22100$2108.877191
1653063900$2084.165$2084.165$2081.945$2081.945500$2108.589962
1653063960$2084.50$2084.50$2084.49$2084.50300$2108.493045
1653064020$2082.02$2086.075$2082.02$2085.985700$2108.210778
1653064080$2086.29$2086.29$2085.785$2085.785200$2108.174256
1653064140$2086.29$2086.29$2086.29$2086.29200$2108.099052
1653064260$2088.21$2090.00$2087.94$2087.941,053$2107.79527
1653064320$2087.9175$2089.94$2087.9175$2089.94200$2107.732386
1653064380$2094.4577$2094.4577$2094.4577$2094.4577568$2107.620082
1653064440$2086.5144$2086.5144$2086.5144$2086.5144144$2107.561932
1653064500$2086.3475$2086.3475$2086.00$2086.00300$2107.45664
1653064560$2085.975$2085.975$2085.975$2085.975100$2107.440658
1653064680$2084.15$2085.52$2084.15$2085.405300$2107.339601
1653064740$2085.455$2085.455$2082.19$2083.735400$2107.179599
1653064800$2082.44$2083.1875$2081.85$2082.36600$2106.970889
1653064860$2080.50$2080.50$2079.28$2079.28300$2106.823692
1653064920$2077.435$2077.435$2077.435$2077.435100$2106.804974
1653065040$2078.315$2078.315$2078.315$2078.315100$2106.76319
1653065100$2078.30$2078.30$2074.86$2074.86830$2106.317486
1653065160$2075.10$2075.10$2075.10$2075.10100$2106.304483
1653065220$2070.885$2071.625$2070.885$2071.625716$2105.982441
1653065280$2073.40$2073.40$2073.40$2073.40200$2105.760634
1653065340$2074.06$2079.00$2074.06$2078.205600$2105.636716
1653065400$2074.31$2077.53$2074.28$2074.43800$2105.241737
1653065460$2071.81$2071.81$2070.54$2071.03418$2105.08238
1653065520$2069.56$2069.56$2067.155$2067.155200$2104.940505
1653065580$2065.75$2065.75$2065.75$2065.75100$2104.907252
1653065700$2068.78$2068.78$2065.31$2065.31704$2104.534635
1653065820$2067.37$2067.37$2067.37$2067.37100$2104.413726
1653065940$2062.035$2064.265$2060.54$2064.2651,021$2103.894766
1653066060$2060.47$2060.47$2060.47$2060.47100$2103.628438
1653066120$2058.41$2058.41$2056.61$2056.61400$2103.556167
1653066180$2060.19$2060.19$2060.19$2060.19100$2103.513831
1653066360$2062.8583$2065.31$2062.8583$2063.18660$2103.179751
1653066420$2067.49$2067.49$2063.13$2066.653,634$2101.508201
1653066480$2063.241$2063.26$2060.08$2060.08436$2101.252589
1653066600$2059.655$2059.655$2059.655$2059.655100$2101.224159
1653066720$2056.25$2056.58$2055.52$2055.52500$2100.911044
1653066780$2056.15$2056.15$2055.29$2055.29200$2100.830245
1653066840$2058.005$2058.005$2056.075$2056.075200$2100.721864
1653067020$2057.87$2058.01$2057.59$2057.59300$2100.558293
1653067140$2055.75$2058.53$2054.98$2058.53700$2100.175459
1653067260$2059.84$2060.12$2059.84$2060.12300$2099.968245
1653067380$2058.76$2058.76$2058.61$2058.61386$2099.796218
1653067680$2055.27$2056.0425$2055.27$2056.0425200$2099.677948
1653067740$2055.21$2055.21$2053.72$2053.72200$2099.600857
1653067800$2052.85$2057.42$2052.85$2054.39251,714$2098.715028
1653067860$2058.46$2058.46$2057.39$2057.39444$2098.484058
1653067980$2060.9161$2066.355$2060.9161$2066.355400$2098.310568
1653068040$2070.00$2072.065$2070.00$2072.065228$2098.252254
1653068160$2067.95$2067.95$2063.91$2063.91200$2098.136309
1653068220$2064.75$2064.91$2063.3752$2063.3752393$2098.009854
1653068280$2067.95$2068.11$2067.95$2068.11200$2097.886726
1653068400$2062.27$2062.27$2060.13$2060.98400$2097.776993
1653068520$2060.6303$2062.70$2060.6303$2062.70200$2097.684181
1653068580$2066.42$2066.42$2066.42$2066.42100$2097.653224
1653068640$2068.98$2068.98$2066.16$2066.16541$2097.4439
1653068760$2069.61$2069.61$2069.61$2069.61100$2097.406802
1653068820$2069.75$2069.75$2069.75$2069.75100$2097.404048
1653068880$2070.60$2070.60$2070.60$2070.60100$2097.357893
1653069000$2071.51$2071.56$2067.925$2067.925618$2097.179533
1653069240$2075.11$2075.11$2075.11$2075.11100$2097.090516
1653069420$2073.82$2073.82$2072.68$2073.675548$2096.954955
1653069540$2072.20$2072.35$2071.4075$2071.4075400$2096.89217
1653069660$2073.53$2073.53$2073.53$2073.53100$2096.859361
1653069720$2074.00$2074.02$2070.60$2072.1051,100$2096.565469
1653069780$2069.49$2072.395$2068.86$2070.36500$2096.401651
1653069840$2067.71$2067.71$2067.71$2067.71195$2096.359035
1653069960$2068.565$2068.565$2068.565$2068.565100$2096.309812
1653070080$2063.88$2064.02$2063.88$2064.02200$2096.253908
1653070200$2065.51$2066.81$2065.51$2066.81223$2096.154622
1653070260$2066.80$2066.80$2066.51$2066.51300$2096.073779
1653070560$2066.24$2066.24$2063.20$2063.20400$2095.950078
1653070680$2059.47$2059.47$2059.47$2059.47500$2095.744952
1653070920$2062.105$2062.15$2062.105$2062.15300$2095.64275
1653070980$2059.35$2060.48$2058.095$2060.481,200$2095.155676
1653071100$2060.08$2060.08$2060.08$2060.08100$2095.115022
1653071220$2060.19$2060.19$2060.19$2060.19100$2095.098743
1653071460$2060.08$2060.08$2059.93$2059.93216$2094.957015
1653071520$2057.62$2057.78$2057.46$2057.46300$2094.87329
1653071580$2058.00$2058.62$2057.83$2058.62700$2094.555049
1653071700$2058.55$2058.55$2057.70$2057.70200$2094.545584
1653071820$2061.05$2061.05$2060.08$2060.08237$2094.430941
1653071880$2060.00$2060.00$2060.00$2060.00800$2094.173
1653072000$2062.50$2062.50$2062.50$2062.50196$2094.104321
1653072060$2063.14$2063.29$2063.14$2063.18362$2093.987196
1653072240$2066.33$2069.745$2066.33$2069.745400$2093.885193
1653072300$2067.03$2067.36$2065.43$2065.43900$2093.626216
1653072360$2064.72$2064.72$2064.72$2064.72100$2093.600561
1653072480$2067.99$2067.99$2067.99$2067.99100$2093.550144
1653072780$2075.39$2075.47$2073.14$2073.29756$2093.413801
1653072840$2077.49$2078.17$2077.49$2078.16500$2093.337989
1653072900$2072.73$2076.44$2071.71$2071.71433$2093.245792
1653072960$2076.02$2076.02$2072.16$2072.17723$2093.119003
1653073020$2073.40$2073.40$2073.30$2073.30200$2093.076988
1653073200$2069.00$2072.94$2069.00$2072.94300$2093.010511
1653073260$2076.41$2076.93$2076.40$2076.93600$2092.911659
1653073320$2073.02$2073.295$2072.68$2073.295422$2092.828942
1653073380$2069.06$2069.06$2069.06$2069.06100$2092.80354
1653073440$2065.46$2066.91$2060.52$2066.37900$2092.542418
1653073500$2063.24$2063.24$2063.23$2063.23200$2092.49763
1653073560$2068.90$2068.90$2068.75$2068.90310$2092.432532
1653073680$2067.0025$2067.0025$2067.0025$2067.0025100$2092.407628
1653073740$2067.16$2067.16$2067.16$2067.16100$2092.375575
1653073860$2069.56$2069.56$2067.24$2067.24347$2092.297665
1653073920$2067.43$2069.76$2066.665$2069.561,300$2091.997659
1653074040$2069.56$2070.305$2069.305$2070.305400$2091.871849
1653074100$2070.09$2073.55$2070.09$2073.55200$2091.881145
1653074280$2075.85$2077.39$2075.85$2077.39400$2091.817028
1653074340$2075.32$2075.32$2075.14$2075.14200$2091.787756
1653074460$2079.20$2079.42$2079.20$2079.42300$2091.752177
1653074520$2084.39$2084.39$2084.39$2084.39100$2091.749877
1653074580$2081.14$2083.035$2080.24$2080.24600$2091.68357
1653074640$2081.155$2081.155$2081.155$2081.155100$2091.669254
1653074700$2080.65$2080.65$2080.65$2080.65100$2091.668022
1653074760$2083.27$2083.27$2083.27$2083.27100$2091.662747
1653074820$2087.26$2088.355$2087.22$2087.42900$2091.628755
1653074880$2086.49$2090.01$2086.43$2090.01500$2091.607933
1653074940$2091.38$2091.68$2091.05$2091.05400$2091.609777
1653075000$2090.13$2090.60$2089.97$2090.11600$2091.598864
1653075060$2087.73$2087.73$2087.71$2087.71200$2091.594083
1653075120$2094.09$2094.46$2092.359$2094.46800$2091.603859
1653075180$2094.835$2095.85$2094.835$2095.85200$2091.612458
1653075240$2098.04$2100.93$2098.04$2099.74515$2091.653177
1653075300$2096.70$2101.89$2096.70$2101.571,035$2091.720738
1653075360$2099.36$2103.145$2099.36$2103.145200$2091.7341
1653075420$2101.86$2101.86$2101.86$2101.86255$2091.798052
1653075480$2103.15$2103.895$2102.58$2102.581,239$2091.892129
1653075540$2101.58$2102.66$2100.09$2102.66700$2091.941167
1653075600$2102.62$2105.79$2102.62$2105.79400$2091.992488
1653075660$2107.695$2107.695$2107.695$2107.695100$2091.995985
1653075720$2111.76$2116.94$2111.76$2116.94500$2092.108971
1653075780$2114.47$2115.52$2110.00$2110.001,096$2092.300382
1653075840$2108.69$2111.355$2108.64$2111.355800$2092.417558
1653075900$2109.31$2109.31$2107.78$2107.92703$2092.517534
1653075960$2105.04$2105.12$2103.75$2105.121,500$2092.675102
1653076020$2105.05$2108.405$2105.05$2108.405700$2092.745877
1653076080$2109.99$2111.82$2109.65$2111.821,300$2092.979004
1653076140$2109.50$2109.50$2108.63$2109.33500$2093.159695
1653076200$2112.15$2118.00$2112.14$2116.54800$2093.212876
1653076260$2113.81$2114.08$2112.21$2112.915600$2093.301557
1653076320$2112.36$2113.77$2109.31$2110.7851,406$2093.493632
1653076380$2110.79$2111.66$2107.94$2109.9551,540$2093.738939
1653076440$2110.00$2115.68$2109.99$2115.34800$2093.83666
1653076500$2112.50$2114.58$2110.34$2114.581,731$2094.092617
1653076560$2113.18$2114.615$2110.06$2114.232,553$2094.46471
1653076620$2114.905$2116.35$2112.25$2113.6652,077$2094.76314
1653076680$2112.39$2116.01$2112.39$2113.552,354$2095.104139
1653076740$2113.67$2118.22$2112.77$2113.902,757$2095.510911
1653076800$2115.90$2115.90$2115.90$2115.9033,815$2099.521964
1653076860$2115.90$2115.90$2115.90$2115.901,753$2099.595307
1653076920$2115.90$2115.90$2115.90$2115.902,350$2099.69776
1653077280$2115.90$2115.90$2115.90$2115.90513$2099.720511
1653078480$2115.90$2115.90$2115.90$2115.90117$2099.475805
1653078780$2115.90$2115.90$2115.90$2115.90590$2099.581881