BKNG Historical Intraday Prices

One-Minute OHLCV Data From May 25, 2022.

  1. NASDAQ
  2. >
  3. BKNG
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1653506100$2167.32$2167.365$2163.30$2163.30600$2118.571174
1653507060$2166.235$2166.875$2166.05$2166.05547$2119.544828
1653507120$2166.06$2166.06$2166.06$2166.06100$2119.612949
1653506640$2165.00$2165.00$2165.00$2165.00100$2118.952829
1653507000$2164.98$2164.98$2164.98$2164.98100$2119.36873
1653507180$2164.50$2164.98$2164.50$2164.65300$2119.68638
1653506940$2164.61$2164.77$2163.23$2164.77300$2119.25415
1653506760$2164.62$2164.62$2164.62$2164.62100$2119.106428
1653507240$2164.60$2164.60$2163.18$2163.27700$2119.910382
1653506820$2164.43$2164.43$2164.43$2164.43100$2119.118919
1653506700$2163.89$2163.89$2163.89$2163.89355$2119.044483
1653506160$2163.28$2163.28$2163.28$2163.28100$2118.65116
1653506040$2163.18$2163.18$2163.18$2163.18100$2118.379497
1653505980$2163.08$2163.08$2163.08$2163.08101$2118.368733
1653507300$2163.02$2163.02$2163.02$2163.02100$2119.983288
1653506580$2162.99$2162.99$2162.99$2162.99100$2118.862398
1653506340$2162.99$2162.99$2162.99$2162.99100$2118.704446
1653506880$2162.92$2162.92$2162.92$2162.92100$2119.146715
1653506520$2162.65$2162.81$2162.65$2162.81215$2118.815763
1653507360$2162.43$2162.43$2160.00$2160.00308$2120.080128
1653506400$2161.28$2161.28$2161.28$2161.28236$2118.804652
1653507420$2159.37$2161.23$2159.37$2159.701,610$2120.599876
1653505860$2161.15$2161.15$2161.15$2161.15100$2118.263487
1653505440$2159.7075$2159.7075$2159.7075$2159.7075100$2117.933581
1653507540$2159.65$2159.65$2157.005$2157.005200$2120.667282
1653507480$2159.29$2159.29$2159.29$2159.29100$2120.631709
1653505680$2159.0125$2159.0125$2159.0125$2159.0125100$2118.139403
1653505380$2155.3001$2158.99$2155.3001$2157.291,331$2117.930047
1653507840$2157.47$2158.92$2157.47$2158.92228$2121.257191
1653507600$2156.90$2158.78$2150.735$2150.7351,100$2121.00779
1653505500$2158.33$2158.33$2157.36$2157.36247$2118.047101
1653505740$2158.31$2158.31$2158.31$2158.31215$2118.235995
1653505560$2157.215$2157.215$2157.215$2157.215100$2118.042007
1653507780$2155.99$2156.905$2155.71$2156.905400$2121.177523
1653505260$2156.60$2156.60$2154.99$2155.001,300$2117.375337
1653504840$2154.265$2156.58$2153.705$2153.705436$2116.853539
1653505620$2156.44$2156.44$2156.44$2156.44100$2118.073002
1653505320$2156.11$2156.11$2155.34$2155.34200$2117.44661
1653507720$2154.97$2155.13$2154.97$2155.13200$2121.080892
1653504660$2152.00$2154.69$2152.00$2154.691,100$2116.691848
1653508080$2154.4775$2154.4775$2147.90$2147.90500$2121.434486
1653508020$2153.975$2153.975$2153.975$2153.975100$2121.358498
1653507900$2153.33$2153.33$2153.33$2153.33100$2121.265234
1653507960$2153.22$2153.22$2153.22$2153.22100$2121.343248
1653507660$2152.76$2152.76$2152.76$2152.76100$2121.015671
1653504900$2152.71$2152.71$2152.71$2152.71100$2116.892251
1653504180$2151.96$2151.96$2151.96$2151.96100$2116.16292
1653508200$2151.32$2151.34$2146.59$2147.971,100$2121.765462
1653504780$2151.06$2151.06$2151.06$2151.06100$2116.760628
1653508560$2150.05$2151.02$2147.67$2147.671,400$2122.646869
1653503880$2150.00$2151.00$2150.00$2150.03943$2116.078311
1653508440$2148.96$2150.9925$2147.325$2147.3251,456$2122.122084
1653504960$2150.74$2150.74$2150.74$2150.74100$2116.966659
1653503640$2148.59$2150.00$2148.20$2148.20300$2115.662585
1653503700$2149.60$2149.60$2149.60$2149.60100$2115.695533
1653504060$2149.41$2149.41$2149.41$2149.41100$2116.111859
1653508500$2146.78$2149.34$2146.78$2147.991,179$2122.368383
1653508140$2148.36$2149.29$2148.36$2149.29428$2121.529724
1653503820$2149.04$2149.04$2149.04$2149.04100$2115.777478
1653508620$2148.60$2149.00$2146.67$2148.981,443$2122.927096
1653504000$2148.65$2148.65$2148.65$2148.65100$2116.090359
1653504600$2147.91$2148.07$2147.91$2148.07204$2116.329947
1653508380$2147.75$2147.75$2147.75$2147.75100$2121.838145
1653494280$2146.125$2147.6997$2142.98$2143.022,200$2109.766562
1653508800$2147.49$2147.49$2147.22$2147.2228,176$2127.570831
1653508860$2147.22$2147.22$2147.22$2147.22315$2127.591064
1653509280$2147.22$2147.22$2147.22$2147.22100$2127.604184
1653509760$2147.22$2147.22$2147.22$2147.22127$2127.545005
1653508920$2147.22$2147.22$2147.22$2147.22131$2127.598355
1653503760$2147.2043$2147.2043$2147.2043$2147.2043100$2115.719129
1653508680$2147.12$2147.12$2145.37$2145.601,944$2123.269904
1653504420$2147.10$2147.10$2147.10$2147.10100$2116.269264
1653508740$2145.05$2147.05$2145.03$2145.721,274$2123.491626
1653493560$2140.00$2147.04$2140.00$2147.04900$2107.394409
1653508320$2146.84$2146.84$2146.84$2146.84100$2121.840778
1653509700$2146.60$2146.60$2146.60$2146.60100$2127.537926
1653503220$2146.38$2146.38$2146.38$2146.38100$2115.514801
1653503280$2146.22$2146.22$2142.83$2142.83200$2115.577722
1653508260$2145.84$2145.84$2145.84$2145.84100$2121.803017
1653493980$2143.44$2145.73$2143.44$2145.73500$2107.932565
1653494160$2145.22$2145.22$2145.07$2145.07200$2108.040868
1653503160$2145.00$2145.00$2145.00$2145.00100$2115.499383
1653504360$2144.59$2144.885$2144.59$2144.885369$2116.235185
1653502860$2144.74$2144.74$2144.74$2144.74100$2115.455274
1653501660$2140.59$2144.38$2136.67$2140.94800$2114.947498
1653502620$2143.53$2143.53$2143.53$2143.53100$2115.310524
1653494340$2143.525$2143.525$2143.525$2143.525100$2109.791683
1653500220$2138.08$2143.26$2136.81$2140.57904$2113.906194
1653494220$2142.38$2143.24$2142.23$2142.231,700$2108.866039
1653493920$2141.42$2142.15$2141.42$2142.15264$2107.701725
1653493740$2142.00$2142.00$2142.00$2142.00100$2107.416856
1653495420$2141.75$2141.75$2139.62$2139.62200$2111.550234
1653501600$2137.29$2141.12$2136.11$2138.55966$2114.7612
1653501720$2141.105$2141.105$2141.105$2141.105100$2114.972557
1653502800$2140.975$2140.975$2140.975$2140.975100$2115.41422
1653502680$2140.94$2140.94$2140.37$2140.37226$2115.360192
1653502740$2140.86$2140.86$2140.86$2140.86100$2115.41847
1653500940$2140.64$2140.64$2140.64$2140.64100$2114.249074
1653500880$2136.70$2140.335$2136.70$2140.335200$2114.229522
1653503040$2139.99$2139.99$2139.99$2139.99100$2115.474682
1653500340$2139.90$2139.90$2139.90$2139.90100$2113.955006
1653501480$2136.57$2139.305$2136.31$2139.305300$2114.503422
1653501780$2138.50$2139.25$2132.75$2132.75600$2115.099008
1653494580$2138.90$2138.90$2136.00$2136.00475$2110.246753
1653493860$2138.00$2138.815$2138.00$2138.60400$2107.582071
1653500280$2138.57$2138.57$2138.57$2138.57100$2113.950353
1653501000$2138.27$2138.27$2138.27$2138.27100$2114.278586
1653494520$2138.00$2138.05$2138.00$2138.02800$2110.060026
1653495120$2132.10$2138.00$2132.10$2134.28400$2111.243089
1653501540$2138.00$2138.00$2138.00$2138.00100$2114.524427
1653510960$2138.00$2138.00$2138.00$2138.00100$2127.577549
1653495360$2137.72$2137.72$2137.32$2137.32300$2111.422727
1653502500$2137.60$2137.60$2137.60$2137.60100$2115.299751
1653501120$2137.49$2137.49$2137.49$2137.49100$2114.287217
1653500700$2137.47$2137.47$2137.47$2137.47100$2114.101374
1653501420$2137.09$2137.09$2135.31$2135.31300$2114.473148
1653493440$2137.00$2137.00$2135.90$2135.90200$2107.088054
1653492480$2137.00$2137.00$2134.50$2137.00846$2104.590521
1653501240$2136.98$2136.98$2136.98$2136.98300$2114.375157
1653495300$2136.9447$2136.9447$2136.9447$2136.9447100$2111.297523
1653492540$2136.70$2136.70$2135.2075$2135.2075300$2104.707757
1653495480$2136.44$2136.44$2133.13$2134.665500$2111.596982
1653492600$2136.12$2136.12$2133.105$2133.105200$2104.851018
1653500520$2136.05$2136.05$2136.05$2136.05100$2114.087709
1653500040$2136.00$2136.00$2136.00$2136.00100$2113.698994
1653494820$2135.84$2135.84$2135.84$2135.84100$2110.274326
1653492420$2135.51$2135.51$2135.51$2135.51100$2104.398818
1653501180$2135.33$2135.33$2135.33$2135.33100$2114.304484
1653492240$2132.23$2135.31$2132.23$2134.43400$2104.027731
1653500820$2134.93$2135.29$2134.93$2135.29300$2114.16488
1653500400$2135.28$2135.28$2134.54$2134.54500$2114.059145
1653499860$2135.16$2135.16$2135.16$2135.16100$2113.663667
1653492660$2135.15$2135.15$2132.99$2133.605418$2105.147286
1653495060$2132.3806$2135.005$2132.03$2132.09914$2111.134085
1653492780$2132.55$2135.00$2132.30$2133.8652,300$2105.897216
1653489480$2134.14$2134.80$2134.14$2134.80300$2093.354807
1653495180$2134.76$2134.76$2134.76$2134.76100$2111.314087
1653489300$2133.83$2134.70$2132.00$2134.70600$2092.775638
1653492360$2134.57$2134.57$2134.51$2134.51200$2104.160657
1653494640$2134.55$2134.55$2134.55$2134.55100$2110.301378
1653499260$2134.51$2134.51$2134.51$2134.51100$2113.601045
1653495900$2134.415$2134.415$2134.415$2134.415100$2111.771568
1653498540$2132.39$2134.32$2132.39$2134.32200$2113.054751
1653502320$2131.16$2134.2775$2131.16$2134.2775200$2115.259968
1653496020$2133.77$2133.77$2133.77$2133.77100$2111.751009
1653489600$2133.62$2133.62$2133.62$2133.62100$2093.984664
1653496200$2131.79$2133.54$2130.99$2132.6551,000$2112.015125
1653494880$2132.77$2133.44$2130.72$2130.72400$2110.395886
1653491580$2132.30$2133.38$2132.30$2132.75500$2102.039158
1653492000$2131.44$2133.36$2131.44$2133.362,200$2103.853729
1653498960$2133.2475$2133.34$2132.295$2132.295300$2113.553961
1653495780$2133.27$2133.27$2133.27$2133.27100$2111.690076
1653489240$2133.04$2133.19$2130.665$2131.773,200$2092.244977
1653489960$2133.15$2133.15$2132.68$2132.85400$2095.183355
1653491700$2133.02$2133.02$2133.02$2133.02100$2102.082216
1653489180$2129.93$2133.00$2129.93$2133.00300$2089.212936
1653502200$2133.00$2133.00$2133.00$2133.00501$2115.261359
1653493320$2129.94$2132.91$2129.94$2131.05500$2106.845902
1653490680$2132.59$2132.865$2132.59$2132.865500$2097.943581
1653490740$2132.75$2132.785$2132.75$2132.785241$2097.936388
1653489540$2132.05$2132.775$2132.05$2132.775700$2093.917085
1653490860$2131.23$2132.76$2131.23$2132.40500$2098.345367
1653493380$2132.73$2132.73$2132.73$2132.73100$2106.887703
1653489420$2132.62$2132.62$2131.27$2131.27400$2093.024649
1653489900$2132.60$2132.60$2132.60$2132.60100$2094.811231
1653495000$2126.40$2132.45$2126.40$2132.452,356$2110.90705
1653491520$2128.37$2132.17$2128.02$2132.0953,000$2101.785575
1653491940$2130.355$2132.10$2129.37$2132.101,000$2102.841914
1653495660$2132.09$2132.09$2129.29$2129.29200$2111.639733
1653499440$2131.90$2131.90$2131.90$2131.90100$2113.637821
1653491160$2131.89$2131.89$2128.29$2129.641,900$2099.913635
1653498900$2129.67$2131.845$2129.67$2131.845200$2113.493716
1653498240$2131.595$2131.595$2131.595$2131.595200$2112.697031
1653491280$2131.59$2131.59$2131.59$2131.59100$2100.050005
1653496260$2131.51$2131.51$2131.51$2131.51100$2112.038419
1653493260$2131.36$2131.36$2131.36$2131.36100$2106.629619
1653491820$2131.0828$2131.0828$2131.0828$2131.0828100$2102.289735
1653498300$2130.22$2131.035$2130.03$2131.035700$2112.820498
1653498360$2131.035$2131.035$2128.545$2128.545800$2112.962426
1653496140$2130.995$2130.995$2130.995$2130.995100$2111.806329
1653495960$2130.755$2130.755$2130.755$2130.755100$2111.73173
1653490980$2130.53$2130.53$2130.53$2130.53100$2098.37865
1653498180$2130.50$2130.50$2130.33$2130.33200$2112.648975
1653498840$2128.94$2130.315$2123.19$2127.7552,500$2113.454076
1653491040$2129.845$2130.17$2127.24$2130.17700$2098.833296
1653491760$2129.99$2129.99$2129.19$2129.6675300$2102.224203
1653491880$2125.0664$2129.8575$2125.0664$2129.8575300$2102.416224
1653490800$2129.84$2129.84$2129.84$2129.84100$2098.024807
1653498660$2129.78$2129.78$2129.78$2129.78100$2113.133014
1653491220$2128.55$2129.685$2128.55$2129.68300$2099.987899
1653489120$2129.59$2129.59$2129.59$2129.59100$2088.942637
1653498480$2129.48$2129.48$2129.48$2129.48100$2113.011432
1653490020$2128.585$2129.41$2128.585$2128.63600$2095.573192
1653492840$2129.34$2129.34$2126.30$2129.065400$2106.026477
1653499380$2129.28$2129.28$2129.28$2129.28100$2113.623568
1653489660$2129.24$2129.24$2125.61$2125.61400$2094.294419
1653498420$2127.68$2129.235$2127.68$2129.235200$2112.993207
1653497340$2129.05$2129.05$2129.05$2129.05100$2112.388907
1653498000$2126.445$2129.00$2126.445$2128.76600$2112.56736
1653490200$2129.00$2129.00$2129.00$2129.00200$2096.035422
1653490620$2126.31$2128.955$2126.0575$2128.831,400$2097.589283
1653490440$2128.95$2128.95$2128.95$2128.95100$2096.167991
1653490500$2127.73$2128.88$2127.51$2128.88300$2096.341416
1653495720$2128.86$2128.86$2128.86$2128.86100$2111.710749
1653490560$2127.63$2128.71$2126.1025$2128.6875500$2096.666524
1653499140$2128.575$2128.60$2128.575$2128.60200$2113.576653
1653491100$2128.52$2128.52$2128.52$2128.52100$2098.843769
1653493080$2128.30$2128.30$2124.99$2127.34900$2106.549172
1653497100$2128.23$2128.23$2126.095$2126.095200$2112.288906
1653493200$2126.86$2128.13$2126.86$2128.13200$2106.636972
1653496080$2128.10$2128.10$2128.10$2128.10100$2111.798872
1653490260$2128.08$2128.08$2126.645$2126.645200$2096.089216
1653496440$2128.04$2128.04$2128.04$2128.04100$2112.12182
1653489000$2128.00$2128.00$2125.13$2125.59400$2088.889283
1653489840$2127.83$2127.83$2127.83$2127.83100$2094.797178
1653492900$2127.72$2127.72$2127.72$2127.72300$2106.184562
1653498120$2127.38$2127.63$2127.38$2127.63200$2112.614813
1653498780$2127.62$2127.62$2127.24$2127.24200$2113.123104
1653498060$2127.375$2127.375$2127.375$2127.375100$2112.577665
1653496380$2127.30$2127.30$2126.885$2126.885400$2112.118905
1653498720$2126.975$2126.975$2126.975$2126.975100$2113.089591
1653497280$2125.69$2126.925$2124.91$2126.925400$2112.369356
1653491340$2126.90$2126.90$2126.90$2126.90100$2100.106398
1653497520$2126.77$2126.77$2125.965$2126.19500$2112.444426
1653496500$2125.90$2125.90$2125.90$2125.90100$2112.136064
1653497880$2125.70$2125.70$2125.70$2125.70100$2112.466037
1653502080$2125.60$2125.65$2125.60$2125.65200$2115.149863
1653490140$2123.51$2125.15$2123.51$2125.00579$2095.856597
1653491460$2119.77$2125.05$2119.77$2124.405500$2100.278669
1653489720$2124.70$2124.855$2124.68$2124.855300$2094.448646
1653496620$2124.33$2124.58$2124.33$2124.58200$2112.204255
1653502020$2124.49$2124.49$2122.905$2122.905300$2115.125723
1653492960$2124.18$2124.18$2124.18$2124.18100$2106.115146
1653488940$2122.99$2124.00$2122.99$2124.00400$2088.787171
1653493020$2121.91$2123.91$2121.44$2123.91700$2106.275678
1653496560$2123.85$2123.85$2123.83$2123.84300$2112.179666
1653488820$2117.945$2122.94$2117.945$2119.8355,100$2088.164155
1653489780$2122.335$2122.66$2122.335$2122.34400$2094.828956
1653496980$2122.48$2122.485$2121.00$2122.485500$2112.257468
1653488340$2120.98$2120.98$2120.97$2120.97200$2079.739805
1653488220$2119.99$2120.01$2119.99$2120.01300$2079.613273
1653488400$2118.76$2119.85$2118.75$2119.85500$2080.330216
1653488640$2116.595$2119.53$2116.595$2118.755900$2083.353179
1653488040$2113.88$2119.33$2113.88$2119.33300$2078.890434
1653488160$2117.84$2118.04$2117.84$2118.04300$2079.126588
1653488700$2117.875$2117.875$2117.875$2117.875100$2083.409993
1653488580$2117.63$2117.63$2114.79$2116.591,700$2082.428336
1653488100$2116.20$2117.015$2116.20$2117.015300$2078.765579
1653488520$2115.63$2115.955$2115.63$2115.955200$2080.88698
1653488460$2113.29$2113.29$2113.28$2113.28200$2080.545903
1653487980$2112.435$2112.435$2112.435$2112.435100$2078.010567
1653487680$2101.00$2111.94$2101.00$2111.94700$2076.956332
1653487860$2107.75$2107.75$2107.54$2107.54200$2078.034573
1653487740$2106.75$2106.75$2106.75$2106.75100$2077.10571
1653485820$2099.335$2106.56$2097.82$2097.82600$2063.79867
1653487800$2100.82$2104.34$2100.82$2103.435800$2077.693821
1653487440$2102.97$2102.97$2102.97$2102.97100$2075.619787
1653485760$2088.00$2100.80$2087.47$2098.7751,370$2061.784135
1653487560$2098.36$2098.36$2098.36$2098.361,000$2076.379263
1653487380$2095.00$2098.00$2095.00$2098.00460$2075.670854
1653487260$2094.44$2095.71$2094.44$2094.63900$2075.097068
1653487200$2093.89$2093.89$2093.89$2093.89100$2074.503956
1653486960$2093.23$2093.23$2081.025$2081.0251,100$2072.663026
1653487140$2093.00$2093.15$2090.90$2093.151,046$2074.364039
1653486900$2089.58$2093.15$2089.055$2092.375900$2071.300943
1653486840$2088.73$2093.00$2088.73$2090.00438$2071.1841
1653485940$2090.59$2092.405$2087.00$2088.32700$2064.853883
1653487020$2092.00$2092.00$2086.93$2090.00462$2072.980937
1653487080$2084.75$2091.94$2084.75$2085.6751,000$2073.65947
1653485880$2090.61$2090.61$2090.61$2090.61100$2063.680375
1653486720$2088.70$2088.70$2088.70$2088.70100$2070.777011
1653486360$2086.06$2087.765$2081.01$2081.011,300$2070.455893
1653485700$2075.00$2086.80$2070.49$2083.142,200$2057.622505
1653486000$2085.32$2085.32$2070.27$2070.273,600$2068.132677
1653486240$2083.39$2083.39$2079.25$2079.251,341$2069.066445
1653486300$2080.02$2082.48$2080.02$2080.67600$2069.581454
1653486420$2081.01$2081.01$2078.62$2078.62400$2070.587002
1653486120$2079.25$2079.25$2079.25$2079.25100$2068.188921
1653486180$2079.25$2079.25$2079.25$2079.25100$2068.36212
1653485640$2079.18$2079.18$2066.225$2073.961,100$2053.202219
1653486480$2073.19$2073.19$2073.19$2073.19100$2070.582859
1653485580$2068.395$2071.40$2064.90$2071.40500$2050.071748
1653485520$2063.325$2063.325$2051.75$2059.813,172$2048.401915
1653485460$2059.01$2059.01$2051.33$2053.101,450$2044.107322
1653485400$2038.07$2050.25$2038.07$2050.252,978$2039.890119