BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 23, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653312600$2157.39$2157.39$2157.39$2157.395,032$2157.232014
1653312660$2148.14$2156.155$2148.14$2156.155400$2156.890363
1653312720$2155.575$2155.575$2146.19$2150.94500$2156.274302
1653312780$2143.18$2148.23$2134.415$2136.4352,398$2151.434357
1653312840$2135.36$2146.59$2130.3842$2142.14752,480$2148.467304
1653312900$2137.90$2137.90$2133.73$2133.73400$2147.93255
1653312960$2125.05$2125.05$2125.05$2125.05100$2147.337295
1653313020$2120.1863$2120.1863$2120.1863$2120.1863209$2147.232859
1653313080$2121.32$2121.86$2114.19$2117.64800$2144.878008
1653313140$2118.91$2124.39$2117.1875$2122.05907$2143.590857
1653313200$2113.17$2120.54$2113.17$2120.54300$2143.067895
1653313260$2124.84$2134.14$2124.84$2134.14500$2142.59456
1653313320$2135.7217$2135.7217$2135.7217$2135.7217200$2142.516804
1653313500$2137.34$2137.34$2133.165$2137.22400$2142.09245
1653313560$2134.64$2134.64$2125.62$2132.831,100$2141.371804
1653313620$2132.135$2139.89$2131.555$2139.766,037$2139.638798
1653313740$2133.98$2135.00$2133.98$2134.85300$2139.50817
1653313800$2137.00$2142.43$2135.61$2142.43300$2139.575856
1653313860$2142.42$2142.42$2141.30$2141.75400$2139.595385
1653313980$2142.21$2142.21$2138.25$2138.25200$2139.591033
1653314040$2129.755$2129.755$2126.65$2126.65300$2139.438218
1653314100$2127.16$2129.27$2126.17$2129.27540$2139.174103
1653314160$2128.02$2128.02$2125.48$2125.48200$2138.915467
1653314220$2116.32$2116.32$2116.32$2116.32100$2138.964238
1653314280$2112.92$2117.08$2112.31$2117.08300$2138.67223
1653314400$2110.61$2110.61$2103.76$2103.76300$2138.168981
1653314520$2101.79$2102.14$2101.79$2101.79480$2137.441188
1653314580$2101.38$2101.38$2101.38$2101.38200$2137.19535
1653314640$2106.14$2108.19$2106.14$2106.141,018$2135.960668
1653314700$2108.46$2116.26$2108.46$2116.26700$2135.458401
1653314880$2110.92$2111.26$2108.35$2111.26410$2135.076077
1653314940$2112.61$2114.00$2112.61$2114.00300$2134.832736
1653315000$2116.74$2117.64$2116.74$2117.64337$2134.501586
1653315060$2113.71$2116.37$2113.71$2116.37200$2134.503403
1653315120$2122.85$2122.85$2122.85$2122.85100$2134.474248
1653315180$2124.92$2124.9994$2124.92$2124.9994200$2134.423666
1653315240$2126.00$2126.00$2122.40$2124.85500$2134.224788
1653315300$2126.71$2128.23$2126.71$2128.23200$2134.196649
1653315360$2126.00$2126.00$2117.10$2117.10400$2133.992052
1653315420$2116.56$2122.80$2116.56$2122.80500$2133.772484
1653315600$2120.52$2120.52$2118.53$2118.53300$2133.615224
1653315660$2121.97$2121.97$2115.70$2116.185700$2133.308205
1653315720$2117.01$2122.115$2116.4375$2120.04500$2133.073722
1653315780$2122.98$2122.98$2122.98$2122.98100$2133.001218
1653315840$2123.54$2123.81$2123.54$2123.58300$2132.952814
1653315900$2118.61$2118.61$2115.24$2115.24200$2132.699056
1653315960$2119.77$2119.77$2119.77$2119.77100$2132.789834
1653316020$2122.45$2122.45$2116.67$2116.67300$2132.608066
1653316080$2115.35$2115.35$2112.765$2112.98500$2132.360949
1653316140$2119.82$2123.62$2119.33$2123.62400$2132.28322
1653316200$2131.58$2131.58$2131.58$2131.58100$2132.276464
1653316260$2132.93$2132.93$2132.93$2132.93100$2132.293924
1653316440$2131.39$2131.39$2131.39$2131.39100$2132.290428
1653316500$2134.48$2134.48$2134.48$2134.48200$2132.317114
1653316560$2132.48$2132.48$2132.48$2132.48100$2132.304583
1653316680$2126.00$2126.77$2125.67$2126.22500$2132.198658
1653316800$2124.51$2126.34$2124.51$2126.34400$2132.114763
1653316860$2126.33$2126.33$2125.955$2125.955200$2132.066365
1653316920$2115.40$2115.80$2114.21$2114.21300$2131.94751
1653316980$2118.50$2118.83$2118.50$2118.83300$2131.84993
1653317040$2123.85$2123.85$2118.55$2118.55700$2131.624937
1653317100$2114.81$2114.81$2114.81$2114.81100$2131.577865
1653317160$2116.42$2116.42$2108.37$2109.07600$2131.24215
1653317220$2106.66$2114.38$2106.66$2113.64700$2130.840415
1653317280$2117.78$2121.79$2117.78$2121.79200$2130.786593
1653317340$2117.90$2118.72$2117.90$2118.72200$2130.672305
1653317400$2110.00$2110.00$2110.00$2110.00100$2130.623812
1653317460$2103.03$2104.99$2103.03$2104.99600$2130.277195
1653317520$2106.96$2106.96$2102.61$2102.61200$2130.011822
1653317640$2105.10$2105.10$2103.95$2103.95500$2129.840087
1653317700$2108.81$2108.81$2108.81$2108.81100$2129.757367
1653317760$2104.34$2104.34$2104.34$2104.34100$2129.710274
1653317820$2104.33$2104.33$2104.33$2104.33100$2129.61751
1653317880$2107.20$2108.49$2107.20$2108.49200$2129.551794
1653317940$2109.11$2109.11$2109.11$2109.11100$2129.463334
1653318000$2104.91$2104.91$2103.70$2104.73300$2129.297195
1653318060$2106.27$2106.27$2106.27$2106.27200$2129.145132
1653318120$2113.63$2113.82$2113.63$2113.82200$2129.118328
1653318180$2115.29$2117.72$2115.29$2117.72200$2129.060187
1653318240$2117.38$2117.38$2117.23$2117.23400$2128.94757
1653318360$2115.96$2115.96$2115.96$2115.96100$2128.916652
1653318540$2107.03$2107.03$2107.03$2107.03100$2128.865466
1653318600$2108.56$2108.56$2108.56$2108.56100$2128.815332
1653318660$2105.50$2105.50$2103.39$2105.03300$2128.65248
1653318720$2104.35$2108.87$2104.35$2108.87683$2128.319659
1653318780$2102.5005$2105.07$2102.5005$2105.071,000$2127.686662
1653318840$2107.37$2108.38$2107.37$2108.38400$2127.553782
1653318900$2113.48$2113.48$2109.84$2111.45400$2127.369646
1653318960$2109.96$2110.00$2109.96$2110.00200$2127.311838
1653319020$2110.00$2110.00$2108.76$2110.00850$2126.876641
1653319080$2112.42$2116.25$2112.42$2116.25400$2126.820226
1653319140$2115.73$2115.73$2115.73$2115.73100$2126.806104
1653319200$2116.26$2116.26$2116.26$2116.26100$2126.788852
1653319380$2113.44$2113.44$2113.44$2113.44100$2126.754991
1653319560$2110.79$2110.79$2110.79$2110.79100$2126.716091
1653319620$2114.83$2114.83$2114.83$2114.83100$2126.64944
1653319680$2112.00$2112.00$2111.6262$2111.6262379$2126.58095
1653319740$2115.40$2115.40$2115.31$2115.31514$2126.439625
1653319800$2115.84$2115.84$2115.84$2115.84163$2126.413374
1653319860$2121.01$2121.01$2120.53$2120.73453$2126.361591
1653319920$2119.76$2119.76$2119.76$2119.76100$2126.341541
1653320040$2124.90$2124.90$2122.06$2122.06219$2126.345299
1653320160$2121.37$2121.37$2117.51$2117.51200$2126.311793
1653320340$2122.53$2126.535$2122.53$2125.04300$2126.308169
1653320580$2122.42$2122.42$2122.42$2122.42100$2126.299787
1653320700$2119.60$2121.95$2119.60$2121.95200$2126.275416
1653320760$2118.165$2118.96$2117.53$2118.96400$2126.206902
1653320880$2112.70$2112.70$2112.70$2112.70100$2126.155055
1653320940$2112.52$2113.18$2112.52$2113.18300$2126.105457
1653321180$2116.39$2116.39$2116.39$2116.39100$2126.071948
1653321360$2118.56$2118.56$2118.56$2118.56100$2126.065325
1653321420$2119.39$2121.57$2119.39$2119.911,028$2125.959223
1653321480$2120.595$2122.705$2119.12$2122.705600$2125.904777
1653321540$2121.64$2123.77$2120.7625$2121.75600$2125.859441
1653321600$2120.31$2122.65$2120.31$2122.65200$2125.831486
1653321840$2126.585$2126.585$2126.585$2126.585200$2125.838002
1653321900$2126.58$2126.58$2126.58$2126.58100$2125.838511
1653322140$2130.195$2130.195$2129.91$2129.91400$2125.878354
1653322200$2131.82$2132.2905$2131.82$2132.2905700$2125.952362
1653322260$2130.775$2131.74$2130.775$2131.74300$2125.986237
1653322320$2128.52$2128.52$2128.37$2128.37200$2125.988611
1653322380$2126.52$2126.52$2126.52$2126.52100$2125.990575
1653322560$2124.36$2124.48$2123.10$2124.48300$2125.977723
1653322620$2121.43$2121.815$2120.735$2121.815400$2125.940933
1653322800$2125.36$2125.36$2125.36$2125.36100$2125.94481
1653322860$2125.9975$2125.9975$2125.36$2125.36300$2125.946803
1653323100$2127.93$2129.01$2127.81$2129.01300$2125.959344
1653323220$2126.365$2126.365$2126.365$2126.365100$2125.957021
1653323280$2127.69$2127.69$2123.65$2123.65700$2125.964996
1653323340$2126.55$2126.55$2125.32$2125.32200$2125.963599
1653323400$2123.01$2123.01$2123.01$2123.01200$2125.952652
1653323640$2119.77$2120.55$2119.71$2120.55400$2125.910757
1653323940$2114.99$2118.49$2114.99$2118.49255$2125.870142
1653324000$2121.00$2121.00$2121.00$2121.00100$2125.840126
1653324360$2120.42$2120.42$2120.42$2120.42100$2125.854229
1653324480$2117.00$2117.00$2116.83$2116.83200$2125.816424
1653325080$2119.00$2119.00$2116.64$2118.31400$2125.769295
1653325140$2117.125$2117.125$2117.125$2117.125100$2125.733539
1653325260$2116.64$2116.78$2114.78$2114.78300$2125.696734
1653325380$2116.54$2116.54$2116.54$2116.54100$2125.690167
1653325440$2114.81$2114.81$2114.81$2114.81100$2125.645836
1653325620$2116.23$2116.38$2116.23$2116.38200$2125.620728
1653325800$2117.395$2118.33$2117.395$2118.33200$2125.61572
1653326040$2121.185$2121.185$2121.185$2121.185100$2125.587399
1653326100$2116.40$2116.40$2116.40$2116.40100$2125.586016
1653326160$2112.40$2112.40$2112.40$2112.40100$2125.571314
1653326280$2108.94$2108.94$2108.94$2108.94100$2125.540174
1653326340$2109.58$2109.58$2109.03$2109.03200$2125.490548
1653326400$2109.01$2109.01$2108.94$2108.94300$2125.404947
1653326460$2106.40$2106.40$2105.0875$2105.0875500$2125.25002
1653326520$2102.96$2108.73$2102.96$2107.17600$2125.045198
1653326580$2108.905$2108.905$2108.905$2108.905200$2125.016977
1653326640$2111.84$2111.85$2111.84$2111.85200$2124.970557
1653326700$2111.04$2111.04$2111.04$2111.04200$2124.927588
1653326760$2111.235$2111.235$2111.235$2111.235200$2124.847138
1653326820$2110.915$2110.915$2110.915$2110.915100$2124.853823
1653326880$2113.21$2113.21$2113.21$2113.21100$2124.833497
1653327000$2113.445$2113.445$2113.445$2113.445200$2124.784838
1653327180$2115.99$2116.845$2115.99$2116.66500$2124.746393
1653327300$2114.84$2114.84$2112.42$2112.42400$2124.663469
1653327420$2115.93$2115.93$2115.93$2115.93100$2124.665037
1653327480$2112.4401$2112.4401$2112.4401$2112.4401142$2124.636674
1653327540$2115.485$2115.485$2115.485$2115.485100$2124.625157
1653327600$2114.56$2114.56$2114.56$2114.56100$2124.608129
1653327720$2117.735$2118.24$2113.66$2113.66400$2124.555803
1653327780$2112.26$2112.26$2112.26$2112.26100$2124.536107
1653327840$2114.59$2114.59$2114.59$2114.59100$2124.519972
1653327960$2114.195$2114.195$2114.195$2114.1951,100$2124.356524
1653328020$2116.50$2117.08$2116.50$2117.08300$2124.320123
1653328080$2119.04$2119.37$2119.04$2119.37200$2124.299019
1653328260$2119.4925$2122.445$2119.4925$2122.445300$2124.29369
1653328320$2119.38$2119.38$2119.38$2119.38100$2124.282276
1653328380$2119.63$2122.005$2119.63$2122.005200$2124.277504
1653328500$2121.285$2121.285$2121.285$2121.285100$2124.271654
1653328560$2117.15$2117.15$2113.37$2113.37600$2124.196817
1653328620$2115.90$2115.90$2115.90$2115.90100$2124.185926
1653328680$2116.75$2116.75$2116.75$2116.75100$2124.172832
1653328740$2119.315$2119.34$2119.315$2119.34200$2124.160072
1653328800$2119.34$2119.34$2119.34$2119.34200$2124.141892
1653328920$2116.82$2116.82$2116.82$2116.82100$2124.136695
1653329040$2113.43$2114.07$2113.43$2114.07300$2124.086053
1653329100$2112.02$2112.02$2111.92$2111.92200$2124.056067
1653329520$2115.71$2115.71$2115.71$2115.71100$2124.034332
1653329580$2115.57$2119.54$2115.57$2119.54300$2124.019016
1653329700$2119.11$2119.11$2119.11$2119.11100$2124.011834
1653329760$2119.3893$2119.3893$2119.3893$2119.3893338$2123.989496
1653329880$2116.475$2116.475$2116.475$2116.475100$2123.967068
1653330000$2118.3525$2121.43$2118.3525$2121.43400$2123.959323
1653330120$2123.31$2123.31$2123.31$2123.31100$2123.959472
1653330180$2119.68$2119.68$2117.22$2119.67400$2123.931344
1653330240$2117.385$2117.385$2117.385$2117.385100$2123.922205
1653330300$2120.1375$2120.1375$2120.1375$2120.1375100$2123.916303
1653330420$2117.55$2117.70$2117.55$2117.70200$2123.877591
1653330540$2116.65$2117.18$2116.65$2117.18300$2123.866475
1653330780$2116.36$2116.43$2113.12$2113.12300$2123.830227
1653331140$2116.35$2116.48$2114.61$2114.61544$2123.758597
1653331200$2119.1916$2119.1916$2119.1916$2119.1916101$2123.752991
1653331320$2113.95$2113.95$2111.57$2112.411,300$2123.534353
1653331380$2110.33$2110.33$2110.33$2110.33200$2123.500027
1653331440$2114.27$2115.50$2114.27$2115.50200$2123.479405
1653331500$2117.99$2117.99$2114.92$2114.92300$2123.44678
1653331740$2105.00$2105.00$2105.00$2105.00100$2123.41831
1653331800$2108.81$2108.82$2107.16$2108.82400$2123.307675
1653332040$2109.52$2109.52$2109.52$2109.52100$2123.325636
1653332100$2105.075$2105.075$2105.075$2105.075100$2123.287524
1653332160$2106.88$2106.88$2105.86$2105.86200$2123.25756
1653332220$2104.94$2106.07$2103.00$2106.07600$2123.107543
1653332340$2106.85$2107.00$2106.14$2106.245500$2122.982219
1653332520$2107.00$2107.00$2107.00$2107.00100$2122.974211
1653332580$2109.86$2109.86$2109.86$2109.86100$2122.963146
1653332640$2108.40$2108.40$2108.40$2108.40200$2122.926572
1653332760$2110.00$2110.00$2110.00$2110.00100$2122.896581
1653332820$2109.38$2109.38$2109.38$2109.38100$2122.89038
1653332880$2110.97$2110.97$2110.97$2110.97100$2122.848409
1653332940$2110.72$2111.00$2110.15$2110.15450$2122.799383
1653333060$2110.76$2110.76$2110.76$2110.76209$2122.766138
1653333120$2106.26$2106.26$2106.00$2106.00300$2122.686686
1653333300$2104.215$2104.215$2104.215$2104.215100$2122.687665
1653333360$2103.86$2104.57$2103.86$2104.57200$2122.640914
1653333420$2103.07$2103.07$2103.00$2103.00220$2122.574628
1653333540$2101.695$2101.695$2101.48$2101.48200$2122.522256
1653333600$2102.94$2102.94$2102.14$2102.14200$2122.478711
1653333720$2097.32$2097.32$2097.13$2097.13200$2122.412742
1653333840$2098.0106$2098.0106$2097.625$2097.625450$2122.266484
1653333900$2099.94$2099.94$2099.94$2099.94100$2122.255538
1653334020$2099.75$2100.93$2099.75$2100.93200$2122.179363
1653334140$2101.17$2101.465$2097.861$2100.50700$2122.008924
1653334200$2098.07$2098.07$2098.015$2098.015200$2121.95028
1653334260$2102.11$2102.11$2101.93$2101.93200$2121.87866
1653334320$2099.60$2099.60$2099.60$2099.60100$2121.86499
1653334440$2100.29$2102.8217$2100.09$2101.785510$2121.746167
1653334500$2101.55$2105.81$2101.55$2105.00700$2121.598022
1653334560$2105.06$2105.06$2097.955$2102.11400$2121.473
1653334740$2100.63$2100.63$2100.63$2100.63100$2121.429839
1653334800$2099.20$2099.20$2099.20$2099.20100$2121.418962
1653334860$2098.51$2100.83$2098.51$2100.83300$2121.349068
1653334920$2100.81$2100.81$2098.88$2098.88251$2121.276582
1653334980$2098.60$2098.60$2095.755$2095.755300$2121.197095
1653335040$2095.03$2096.53$2095.03$2096.53200$2121.094882
1653335100$2096.56$2096.66$2096.55$2096.55400$2121.02442
1653335160$2097.24$2097.24$2097.24$2097.24100$2120.872359
1653335220$2094.66$2096.72$2094.66$2095.411400$2120.877272
1653335280$2099.12$2099.12$2097.39$2097.39200$2120.824265
1653335340$2096.84$2097.83$2095.41$2095.41500$2120.684075
1653335460$2102.33$2102.495$2099.7117$2100.91814$2120.398214
1653335520$2101.55$2103.4225$2101.55$2103.06500$2120.287731
1653335580$2104.435$2107.3325$2103.87$2103.871,100$2120.090492
1653335640$2100.20$2102.39$2100.20$2102.39200$2120.037942
1653335700$2100.41$2102.64$2100.24$2102.52700$2119.894212
1653335760$2105.35$2105.659$2103.44$2103.81911$2119.742354
1653335820$2105.11$2107.60$2105.11$2106.521,000$2119.598868
1653335880$2105.85$2106.66$2104.74$2105.87500$2119.523796
1653335940$2105.81$2108.00$2104.11$2105.553,042$2119.065251
1653336000$2106.65$2106.65$2106.65$2106.6523,000$2116.56773
1653336060$2106.65$2106.65$2106.65$2106.651,379$2116.503347
1653337800$2106.65$2106.65$2106.65$2106.65150$2116.678203