BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 24, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653399000$2078.64$2078.64$2078.64$2078.64100$2087.851808
1653399060$2080.76$2082.26$2069.9596$2073.071,122$2086.143653
1653399120$2075.41$2094.74$2075.41$2094.741,306$2085.755509
1653399180$2086.51$2092.64$2080.64$2080.64620$2085.682974
1653399240$2079.36$2079.36$2070.12$2070.12400$2085.183374
1653399300$2072.92$2080.915$2072.92$2078.505600$2084.545887
1653399360$2073.57$2078.135$2071.37$2072.171,470$2082.603928
1653399420$2069.38$2074.78$2069.38$2071.65930$2081.733826
1653399480$2069.41$2071.65$2065.60$2065.60400$2081.173334
1653399540$2069.76$2069.76$2063.95$2064.25800$2080.206896
1653399600$2066.725$2070.36$2065.01$2070.361,079$2079.042122
1653399660$2066.36$2072.34$2064.60$2072.32900$2078.271781
1653399720$2072.45$2073.86$2072.45$2073.86234$2078.176007
1653399780$2079.90$2079.90$2071.77$2072.681,200$2078.014655
1653399840$2071.11$2071.43$2071.11$2071.43200$2077.972628
1653399900$2070.055$2074.98$2070.055$2071.695612$2077.699037
1653399960$2072.05$2072.05$2064.80$2070.775600$2077.363785
1653400020$2061.33$2061.33$2061.33$2061.33100$2077.257111
1653400080$2063.00$2063.00$2060.06$2062.40650$2076.683304
1653400140$2069.05$2075.93$2069.05$2075.93200$2076.562429
1653400200$2061.1525$2061.1525$2061.1525$2061.1525100$2076.440582
1653400260$2065.03$2065.03$2065.03$2065.03100$2076.170289
1653400320$2066.38$2067.90$2066.00$2067.90500$2076.135712
1653400380$2068.23$2068.23$2068.23$2068.23100$2076.094075
1653400440$2063.49$2064.70$2063.49$2064.48400$2075.755764
1653400500$2060.06$2060.69$2059.175$2060.69500$2075.412663
1653400620$2062.73$2067.245$2062.73$2066.72600$2075.072408
1653400680$2063.64$2064.38$2063.64$2064.38500$2074.796676
1653400740$2066.13$2066.18$2066.13$2066.18200$2074.677456
1653400800$2063.65$2064.40$2055.23$2055.331,440$2073.501235
1653400860$2056.89$2058.10$2055.27$2058.10500$2073.20341
1653400920$2054.36$2054.36$2049.685$2049.685400$2072.765875
1653400980$2050.18$2050.18$2050.18$2050.18100$2072.760243
1653401040$2048.25$2050.55$2048.25$2050.55300$2072.465123
1653401100$2049.45$2049.45$2049.45$2049.45100$2072.243436
1653401220$2052.17$2052.17$2052.17$2052.17200$2072.014425
1653401280$2044.70$2044.70$2044.54$2044.54200$2071.7379
1653401400$2048.17$2048.85$2048.17$2048.85200$2071.632285
1653401460$2049.02$2052.145$2049.02$2052.145200$2071.558889
1653401520$2051.96$2051.985$2051.275$2051.275300$2071.143727
1653401580$2048.22$2049.91$2048.22$2049.91200$2071.127707
1653401640$2043.975$2046.74$2043.975$2046.74200$2070.958365
1653401760$2045.45$2045.75$2045.45$2045.75200$2070.745361
1653401940$2041.00$2041.00$2038.88$2038.88300$2070.330126
1653402000$2043.17$2043.17$2043.17$2043.17100$2070.238195
1653402060$2044.29$2045.15$2040.60$2040.60500$2069.628372
1653402120$2041.92$2044.49$2041.92$2044.49200$2069.424901
1653402180$2043.66$2045.72$2043.64$2045.72400$2068.978866
1653402240$2041.34$2042.70$2040.32$2041.17251,905$2067.264911
1653402300$2042.18$2044.03$2041.56$2044.03500$2066.811838
1653402420$2044.21$2048.55$2044.21$2048.55700$2066.332397
1653402540$2046.51$2049.88$2046.51$2047.982,400$2064.958769
1653402600$2047.975$2047.975$2045.11$2047.1152,100$2063.821002
1653402660$2045.405$2045.42$2044.76$2044.761,000$2063.28357
1653402720$2044.78$2044.78$2041.57$2041.57400$2063.042679
1653402780$2039.91$2039.91$2039.91$2039.91200$2062.863606
1653402840$2040.78$2041.51$2040.78$2041.51500$2062.615005
1653402960$2046.15$2046.15$2043.58$2044.385500$2062.384103
1653403020$2044.32$2046.03$2044.32$2046.03400$2062.158955
1653403080$2044.54$2044.54$2044.54$2044.54100$2062.119173
1653403140$2040.91$2040.91$2040.91$2040.91100$2062.066303
1653403200$2042.05$2042.05$2040.50$2040.50700$2061.704643
1653403260$2038.83$2039.58$2035.075$2035.075749$2061.23619
1653403320$2034.235$2034.235$2034.235$2034.235300$2060.8918
1653403380$2035.81$2039.15$2035.81$2039.15400$2060.506918
1653403440$2040.92$2040.92$2040.92$2040.92100$2060.713035
1653403560$2040.49$2040.49$2039.415$2039.425500$2060.475806
1653403620$2038.99$2038.99$2038.99$2038.99100$2060.407703
1653403680$2035.00$2035.00$2035.00$2035.00100$2060.348249
1653403740$2033.8325$2036.005$2033.43$2035.4525700$2059.885779
1653403860$2032.11$2032.11$2027.91$2027.91300$2059.661947
1653403920$2026.92$2031.07$2026.92$2031.07200$2059.547173
1653403980$2031.87$2031.87$2027.14$2027.14500$2059.192085
1653404040$2029.80$2030.73$2029.76$2030.73300$2058.977252
1653404160$2030.12$2030.12$2028.07$2028.07300$2058.751556
1653404220$2026.20$2029.065$2026.06$2028.02872$2058.140963
1653404340$2028.675$2031.21$2027.15$2031.21300$2057.920329
1653404460$2030.82$2030.82$2030.82$2030.82100$2057.747514
1653404520$2033.21$2033.21$2029.05$2029.05600$2057.521084
1653404580$2034.14$2034.14$2034.14$2034.14100$2057.468554
1653404640$2028.28$2029.04$2028.11$2029.04300$2057.252322
1653404700$2026.09$2026.9094$2026.09$2026.9094527$2056.906185
1653404760$2029.735$2030.28$2027.43$2027.43400$2056.669734
1653404940$2025.45$2025.45$2023.605$2023.605200$2056.523101
1653405060$2024.51$2024.51$2024.51$2024.51100$2056.452697
1653405120$2024.54$2024.54$2024.54$2024.54100$2056.362123
1653405180$2023.74$2023.74$2023.74$2023.74100$2056.299101
1653405300$2025.74$2025.74$2025.48$2025.48200$2056.142153
1653405360$2029.91$2033.97$2028.71$2028.92800$2055.679675
1653405480$2028.545$2028.545$2028.545$2028.545100$2055.632728
1653405600$2027.33$2027.33$2027.33$2027.33129$2055.568629
1653405660$2022.08$2024.54$2022.03$2024.54300$2055.277502
1653405780$2025.94$2027.04$2025.94$2027.04200$2055.20195
1653405840$2025.435$2028.63$2025.435$2028.63400$2054.874021
1653405900$2028.33$2028.975$2028.33$2028.975500$2054.745426
1653405960$2025.76$2028.055$2025.745$2028.041,100$2054.141721
1653406020$2028.53$2028.53$2026.665$2028.525900$2053.68468
1653406080$2028.525$2028.525$2025.66$2025.66800$2053.214782
1653406140$2025.675$2026.04$2025.675$2025.92500$2052.95641
1653406200$2026.88$2029.60$2025.64$2028.151,700$2052.172985
1653406260$2025.92$2025.92$2025.92$2025.92600$2051.873691
1653406320$2025.075$2025.075$2025.075$2025.075100$2051.835129
1653406380$2024.89$2024.89$2024.89$2024.89100$2051.787149
1653406560$2022.275$2022.275$2022.275$2022.275100$2051.635678
1653406680$2021.91$2021.91$2021.91$2021.91100$2051.638181
1653406800$2024.05$2024.05$2024.05$2024.05100$2051.606443
1653406860$2019.80$2019.80$2019.345$2019.345200$2051.515029
1653406980$2023.395$2024.48$2023.395$2024.48300$2051.358367
1653407040$2026.21$2031.33$2024.61$2024.761,537$2050.711227
1653407100$2033.59$2036.51$2033.59$2036.51200$2050.656878
1653407160$2037.515$2039.35$2037.515$2039.35400$2050.570933
1653407220$2039.60$2039.60$2039.60$2039.60100$2050.552522
1653407280$2041.57$2044.98$2041.57$2044.98200$2050.500704
1653407340$2044.02$2044.02$2039.87$2040.02300$2050.479294
1653407400$2039.15$2041.455$2038.85$2040.981,000$2050.296782
1653407460$2041.14$2041.14$2039.88$2040.48300$2050.247404
1653407520$2038.445$2038.445$2038.33$2038.36300$2050.184456
1653407580$2040.73$2040.73$2040.73$2040.73100$2050.15254
1653407640$2041.51$2041.51$2039.66$2039.66200$2050.139482
1653407700$2038.97$2038.97$2038.97$2038.97100$2050.112412
1653407760$2037.31$2042.69$2037.31$2042.69999$2049.948578
1653407820$2040.00$2040.00$2040.00$2040.00100$2049.938014
1653407880$2040.80$2040.80$2039.6425$2039.6425339$2049.855381
1653407940$2042.02$2042.02$2042.02$2042.02100$2049.859561
1653408240$2034.60$2034.60$2034.60$2034.60100$2049.847568
1653408300$2035.11$2035.11$2035.11$2035.11100$2049.795253
1653408600$2039.12$2039.12$2039.12$2039.12100$2049.79673
1653408660$2042.20$2042.20$2042.20$2042.20100$2049.800457
1653408900$2045.785$2051.11$2045.785$2051.11300$2049.795894
1653408960$2051.11$2051.11$2049.7425$2049.7425200$2049.796922
1653409080$2046.12$2046.12$2046.12$2046.12100$2049.785098
1653409200$2042.19$2042.19$2042.19$2042.19200$2049.766663
1653409260$2043.40$2043.40$2040.51$2040.51600$2049.694001
1653409440$2040.105$2040.105$2040.105$2040.105100$2049.678937
1653409560$2042.08$2042.08$2041.59$2041.59200$2049.648664
1653409680$2042.53$2042.53$2042.53$2042.53100$2049.624158
1653409800$2044.14$2044.14$2044.14$2044.14100$2049.625997
1653409860$2039.53$2040.53$2039.53$2040.53200$2049.603059
1653410100$2037.58$2037.58$2037.58$2037.58559$2049.500674
1653410160$2032.15$2032.15$2032.15$2032.15100$2049.472507
1653410220$2029.49$2029.49$2029.49$2029.49151$2049.408016
1653410580$2024.24$2024.24$2024.24$2024.24100$2049.369226
1653410760$2025.07$2028.06$2025.07$2028.06400$2049.246585
1653410880$2030.08$2030.79$2030.08$2030.79300$2049.159219
1653410940$2029.635$2030.14$2029.26$2029.26400$2049.042948
1653411060$2029.575$2029.575$2029.575$2029.575100$2048.998154
1653411120$2029.53$2029.53$2028.97$2029.47600$2048.833323
1653411240$2028.25$2030.70$2028.25$2030.55300$2048.742037
1653411300$2031.36$2031.36$2030.44$2030.44200$2048.697976
1653411480$2039.565$2039.565$2038.45$2038.45500$2048.625379
1653411540$2038.475$2038.475$2036.00$2036.415400$2048.538531
1653411600$2034.72$2034.72$2032.42$2032.42200$2048.515021
1653411660$2032.00$2032.00$2028.95$2028.95200$2048.461762
1653411840$2025.31$2025.31$2025.31$2025.31100$2048.397118
1653411960$2030.68$2030.68$2030.68$2030.68100$2048.333614
1653412080$2026.31$2026.31$2026.31$2026.31100$2048.370806
1653412260$2029.465$2029.465$2029.465$2029.465100$2048.336681
1653412560$2026.665$2026.665$2026.665$2026.665100$2048.31209
1653412620$2028.91$2028.91$2028.91$2028.91100$2048.1892
1653412920$2027.10$2027.10$2027.10$2027.10100$2048.179766
1653412980$2029.80$2029.80$2027.03$2027.03200$2048.171858
1653413160$2028.295$2028.295$2028.295$2028.295100$2048.136567
1653413400$2030.38$2030.38$2030.38$2030.38100$2048.130707
1653413760$2028.0391$2028.0391$2028.0391$2028.0391166$2048.085952
1653413820$2027.36$2027.36$2027.36$2027.36100$2048.048945
1653413940$2032.80$2032.80$2032.30$2032.30200$2047.987594
1653414060$2036.50$2037.52$2036.50$2037.52200$2047.989617
1653414180$2034.18$2034.18$2034.18$2034.18100$2047.96293
1653414300$2036.36$2036.36$2036.36$2036.36100$2047.944073
1653414360$2040.13$2040.13$2037.19$2037.19200$2047.91694
1653414420$2036.79$2036.92$2036.79$2036.92200$2047.87453
1653414540$2038.38$2038.38$2038.38$2038.38200$2047.846179
1653414660$2037.89$2040.035$2037.89$2040.035200$2047.834745
1653414780$2042.95$2042.95$2042.95$2042.95100$2047.826946
1653414900$2045.01$2045.01$2042.445$2044.87300$2047.811275
1653414960$2042.52$2042.52$2042.52$2042.52100$2047.803812
1653415020$2040.11$2040.11$2040.11$2040.11100$2047.780508
1653415080$2038.69$2038.69$2038.69$2038.69100$2047.780263
1653415140$2041.675$2042.21$2040.64$2040.64400$2047.744788
1653415260$2040.41$2040.41$2037.35$2038.09600$2047.661038
1653415440$2042.49$2042.49$2042.49$2042.49100$2047.656961
1653415680$2042.63$2042.63$2042.63$2042.63100$2047.652573
1653415740$2041.21$2041.21$2041.21$2041.21119$2047.645853
1653415860$2046.60$2046.60$2046.60$2046.60100$2047.64548
1653415920$2050.00$2051.12$2050.00$2051.12200$2047.653766
1653415980$2047.99$2047.99$2047.99$2047.99100$2047.653709
1653416100$2045.00$2045.00$2045.00$2045.00100$2047.649508
1653416160$2043.10$2046.77$2043.10$2044.92500$2047.632483
1653416280$2044.30$2044.30$2044.22$2044.22200$2047.620556
1653416460$2041.59$2041.59$2041.59$2041.59100$2047.615462
1653416520$2038.31$2038.31$2038.31$2038.31100$2047.60168
1653416580$2044.535$2044.535$2044.30$2044.30200$2047.5936
1653416640$2046.51$2046.51$2046.51$2046.51100$2047.593579
1653416700$2047.49$2047.62$2047.49$2047.49300$2047.593357
1653416760$2042.26$2042.26$2042.26$2042.26100$2047.583354
1653416940$2042.97$2043.24$2042.97$2043.24200$2047.569789
1653417060$2039.85$2039.85$2039.85$2039.85100$2047.562731
1653417180$2041.00$2041.63$2041.00$2041.63200$2047.540357
1653417240$2042.23$2042.23$2042.23$2042.23100$2047.534979
1653417300$2046.265$2046.265$2046.265$2046.265100$2047.538569
1653417360$2044.44$2044.44$2043.555$2043.555200$2047.529288
1653417480$2044.02$2044.02$2044.02$2044.02200$2047.518189
1653417660$2044.82$2044.82$2044.82$2044.82100$2047.514407
1653417720$2040.91$2040.91$2040.64$2040.64200$2047.492392
1653417780$2038.0979$2038.0979$2038.0979$2038.0979100$2047.48632
1653417840$2037.91$2038.32$2037.91$2038.32200$2047.4527
1653417900$2036.31$2036.31$2036.31$2036.31100$2047.434439
1653418020$2035.00$2035.00$2035.00$2035.00100$2047.410396
1653418080$2033.36$2034.50$2033.36$2034.50200$2047.397937
1653418140$2031.61$2031.61$2031.61$2031.61100$2047.376008
1653418260$2031.9499$2031.9499$2030.725$2030.725216$2047.314704
1653418320$2032.26$2032.26$2031.11$2031.11200$2047.275352
1653418380$2032.55$2033.21$2029.87$2029.87707$2047.142568
1653418440$2031.98$2031.98$2031.92$2031.92200$2047.111917
1653418500$2029.74$2029.74$2029.40$2029.50300$2047.042594
1653418680$2034.265$2034.265$2034.26$2034.26200$2047.004268
1653418860$2033.99$2033.99$2033.98$2033.98200$2046.97814
1653418920$2032.76$2034.97$2032.76$2034.97200$2046.937437
1653418980$2037.25$2039.04$2037.25$2039.04200$2046.922827
1653419100$2041.73$2042.41$2041.73$2042.41200$2046.913875
1653419160$2043.39$2044.22$2043.39$2044.22200$2046.905183
1653419220$2043.34$2043.34$2041.06$2041.06300$2046.884097
1653419280$2040.1674$2041.69$2040.1674$2041.355305$2046.866955
1653419400$2043.64$2043.64$2043.64$2043.64100$2046.862946
1653419460$2043.00$2043.00$2043.00$2043.00100$2046.858216
1653419520$2044.46$2044.46$2044.46$2044.46100$2046.85251
1653419580$2041.97$2041.97$2041.965$2041.965200$2046.842898
1653419640$2043.33$2043.33$2043.33$2043.33100$2046.837237
1653419700$2042.31$2042.31$2040.13$2040.13200$2046.824015
1653419760$2042.17$2042.17$2040.31$2040.31300$2046.806282
1653419820$2042.29$2042.29$2042.29$2042.29100$2046.796987
1653419880$2042.09$2042.09$2042.09$2042.09188$2046.784441
1653419940$2040.23$2040.95$2039.66$2040.95400$2046.726965
1653420060$2035.04$2035.04$2035.04$2035.04100$2046.744393
1653420120$2035.48$2038.98$2035.48$2038.98400$2046.69444
1653420180$2039.07$2039.07$2039.07$2039.07100$2046.684288
1653420240$2040.86$2040.86$2040.86$2040.86185$2046.669234
1653420420$2041.09$2042.18$2041.09$2042.18300$2046.654515
1653420480$2042.68$2042.68$2042.52$2042.52300$2046.633247
1653420540$2039.59$2039.59$2039.59$2039.59100$2046.622147
1653420600$2042.60$2042.69$2041.42$2041.7251,100$2046.571552
1653420660$2043.63$2043.63$2042.83$2042.83200$2046.56335
1653420780$2041.485$2041.951$2041.485$2041.9511,200$2046.496916
1653420840$2043.99$2043.99$2043.99$2043.99100$2046.494034
1653420900$2045.70$2047.05$2045.70$2047.05400$2046.494315
1653420960$2050.96$2051.99$2050.96$2051.99200$2046.505601
1653421020$2054.62$2054.62$2052.965$2052.965200$2046.524691
1653421080$2053.84$2054.35$2053.34$2053.34500$2046.566424
1653421140$2056.58$2056.58$2053.44$2054.57600$2046.638703
1653421260$2053.695$2054.69$2052.871$2052.871300$2046.658532
1653421320$2053.80$2054.80$2053.765$2053.765900$2046.745923
1653421380$2054.62$2057.7925$2054.62$2055.26901$2046.827303
1653421440$2053.39$2053.39$2053.39$2053.39100$2046.839467
1653421500$2054.68$2059.905$2054.68$2059.905200$2046.857693
1653421620$2055.86$2055.86$2055.86$2055.86100$2046.867665
1653421680$2055.63$2055.63$2054.87$2055.165400$2046.903651
1653421740$2054.97$2054.97$2048.20$2048.20800$2046.952911
1653421800$2047.415$2050.84$2047.415$2050.84500$2046.973122
1653421860$2049.96$2049.96$2048.735$2049.90400$2046.993348
1653421920$2048.23$2048.795$2047.90$2047.90300$2046.991862
1653421980$2046.98$2048.975$2046.97$2048.7025500$2046.997264
1653422040$2049.10$2049.10$2043.28$2043.28800$2046.985435
1653422100$2040.05$2047.40$2040.05$2047.40940$2046.967139
1653422160$2045.815$2047.33$2045.815$2047.33700$2046.963202
1653422220$2046.79$2049.38$2046.79$2049.38642$2046.970709
1653422280$2048.73$2049.79$2048.21$2049.351,000$2046.990336
1653422340$2048.23$2051.80$2047.785$2051.804,165$2047.087809
1653422400$2050.06$2050.06$2050.06$2050.0628,207$2047.876266
1653422460$2050.06$2050.06$2050.06$2050.061,081$2047.886026
1653423960$2050.06$2050.06$2050.06$2050.06396$2047.723548
1653426000$2050.06$2050.06$2050.06$2050.06677$2047.725652
1653426600$2050.06$2050.06$2050.06$2050.06267$2047.720745