BLNK - Blink Charging Co.
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 6.99 | 6.99 | 6.76 | 6.88 | 6.88 | 1,668,500 |
| 25 May 2023 | 7.11 | 7.14 | 6.86 | 6.96 | 6.96 | 1,326,800 |
| 24 May 2023 | 7.32 | 7.35 | 7.06 | 7.10 | 7.10 | 1,119,800 |
| 23 May 2023 | 7.31 | 7.70 | 7.27 | 7.45 | 7.45 | 1,400,200 |
| 22 May 2023 | 7.02 | 7.43 | 7.02 | 7.33 | 7.33 | 1,779,800 |
| 19 May 2023 | 7.16 | 7.26 | 6.99 | 7.05 | 7.05 | 2,140,400 |
| 18 May 2023 | 7.28 | 7.32 | 7.01 | 7.12 | 7.12 | 1,212,700 |
| 17 May 2023 | 7.07 | 7.34 | 6.97 | 7.32 | 7.32 | 1,481,500 |
| 16 May 2023 | 7.23 | 7.27 | 6.99 | 7.05 | 7.05 | 1,266,800 |
| 15 May 2023 | 6.92 | 7.30 | 6.87 | 7.30 | 7.30 | 1,410,300 |
| 12 May 2023 | 6.97 | 7.09 | 6.77 | 6.88 | 6.88 | 1,094,200 |
| 11 May 2023 | 7.01 | 7.32 | 6.87 | 6.97 | 6.97 | 1,447,200 |
| 10 May 2023 | 7.20 | 7.67 | 6.97 | 7.05 | 7.05 | 2,199,400 |
| 09 May 2023 | 7.14 | 7.36 | 6.88 | 7.36 | 7.36 | 2,439,300 |
| 08 May 2023 | 7.26 | 7.26 | 6.95 | 7.13 | 7.13 | 1,556,300 |
| 05 May 2023 | 7.18 | 7.26 | 7.05 | 7.17 | 7.17 | 1,327,800 |
| 04 May 2023 | 7.07 | 7.09 | 6.84 | 6.99 | 6.99 | 1,556,700 |
| 03 May 2023 | 6.90 | 7.37 | 6.90 | 7.16 | 7.16 | 1,471,900 |
| 02 May 2023 | 6.98 | 6.98 | 6.79 | 6.95 | 6.95 | 936,900 |
| 01 May 2023 | 7.04 | 7.07 | 6.74 | 7.01 | 7.01 | 1,572,200 |
| 28 Apr 2023 | 6.87 | 7.54 | 6.87 | 7.13 | 7.13 | 2,680,700 |
| 27 Apr 2023 | 6.87 | 6.99 | 6.81 | 6.92 | 6.92 | 1,555,200 |
| 26 Apr 2023 | 6.98 | 7.00 | 6.67 | 6.79 | 6.79 | 1,583,400 |
| 25 Apr 2023 | 7.12 | 7.18 | 6.91 | 6.93 | 6.93 | 1,393,000 |
| 24 Apr 2023 | 7.29 | 7.35 | 7.07 | 7.19 | 7.19 | 1,438,000 |
| 21 Apr 2023 | 7.31 | 7.42 | 7.24 | 7.29 | 7.29 | 1,444,200 |
| 20 Apr 2023 | 7.40 | 7.50 | 7.28 | 7.36 | 7.36 | 1,309,600 |
| 19 Apr 2023 | 7.40 | 7.59 | 7.36 | 7.50 | 7.50 | 1,280,900 |
| 18 Apr 2023 | 7.80 | 7.82 | 7.36 | 7.55 | 7.55 | 2,340,800 |
| 17 Apr 2023 | 7.53 | 8.03 | 7.51 | 7.75 | 7.75 | 2,152,700 |
| 14 Apr 2023 | 7.62 | 7.73 | 7.38 | 7.56 | 7.56 | 1,757,900 |
| 13 Apr 2023 | 7.62 | 7.86 | 7.56 | 7.62 | 7.62 | 1,746,500 |
| 12 Apr 2023 | 8.29 | 8.32 | 7.54 | 7.54 | 7.54 | 2,063,700 |
| 11 Apr 2023 | 7.88 | 8.23 | 7.84 | 8.04 | 8.04 | 2,168,700 |
| 10 Apr 2023 | 7.42 | 7.83 | 7.33 | 7.80 | 7.80 | 1,813,200 |
| 06 Apr 2023 | 7.50 | 7.66 | 7.33 | 7.47 | 7.47 | 1,940,400 |
| 05 Apr 2023 | 7.95 | 7.99 | 7.41 | 7.50 | 7.50 | 2,887,900 |
| 04 Apr 2023 | 8.34 | 8.42 | 7.91 | 8.02 | 8.02 | 1,413,700 |
| 03 Apr 2023 | 8.60 | 8.71 | 8.19 | 8.29 | 8.29 | 1,780,800 |
| 31 Mar 2023 | 8.35 | 8.90 | 8.27 | 8.65 | 8.65 | 2,731,100 |
| 30 Mar 2023 | 8.30 | 8.53 | 8.13 | 8.22 | 8.22 | 2,761,400 |
| 29 Mar 2023 | 7.55 | 8.14 | 7.45 | 8.05 | 8.05 | 3,217,600 |
| 28 Mar 2023 | 7.54 | 7.62 | 7.30 | 7.41 | 7.41 | 1,749,600 |
| 27 Mar 2023 | 7.73 | 7.75 | 7.39 | 7.57 | 7.57 | 1,247,300 |
| 24 Mar 2023 | 7.50 | 7.73 | 7.41 | 7.66 | 7.66 | 1,110,900 |
| 23 Mar 2023 | 7.52 | 7.92 | 7.47 | 7.59 | 7.59 | 1,762,700 |
| 22 Mar 2023 | 7.78 | 7.87 | 7.39 | 7.40 | 7.40 | 1,941,200 |
| 21 Mar 2023 | 7.54 | 7.92 | 7.54 | 7.76 | 7.76 | 2,004,500 |
| 20 Mar 2023 | 7.50 | 7.71 | 7.34 | 7.47 | 7.47 | 1,721,500 |
| 17 Mar 2023 | 7.65 | 7.70 | 7.42 | 7.52 | 7.52 | 3,523,100 |
| 16 Mar 2023 | 8.27 | 8.47 | 7.53 | 7.72 | 7.72 | 4,735,100 |
| 15 Mar 2023 | 7.68 | 7.93 | 7.56 | 7.75 | 7.75 | 2,270,300 |
| 14 Mar 2023 | 8.12 | 8.25 | 7.66 | 7.84 | 7.84 | 1,821,300 |
| 13 Mar 2023 | 7.72 | 8.25 | 7.55 | 7.93 | 7.93 | 1,901,300 |
| 10 Mar 2023 | 8.20 | 8.22 | 7.72 | 7.92 | 7.92 | 2,628,000 |
| 09 Mar 2023 | 8.60 | 8.78 | 8.12 | 8.18 | 8.18 | 2,122,600 |
| 08 Mar 2023 | 8.70 | 8.79 | 8.44 | 8.67 | 8.67 | 1,973,500 |
| 07 Mar 2023 | 8.82 | 9.08 | 8.55 | 8.79 | 8.79 | 2,024,400 |
| 06 Mar 2023 | 9.36 | 9.66 | 8.85 | 8.89 | 8.89 | 3,155,700 |
| 03 Mar 2023 | 8.91 | 9.47 | 8.82 | 9.30 | 9.30 | 3,044,100 |
| 02 Mar 2023 | 8.83 | 8.93 | 8.38 | 8.92 | 8.92 | 4,238,500 |
| 01 Mar 2023 | 9.64 | 10.55 | 9.10 | 9.12 | 9.12 | 7,293,400 |
| 28 Feb 2023 | 9.17 | 9.21 | 8.89 | 9.05 | 9.05 | 2,977,500 |
| 27 Feb 2023 | 9.27 | 9.29 | 8.99 | 9.06 | 9.06 | 2,091,900 |
| 24 Feb 2023 | 9.70 | 9.71 | 8.96 | 9.04 | 9.04 | 2,916,900 |
| 23 Feb 2023 | 10.09 | 10.18 | 9.71 | 9.96 | 9.96 | 1,683,000 |
| 22 Feb 2023 | 10.01 | 10.23 | 9.85 | 10.00 | 10.00 | 1,789,000 |
| 21 Feb 2023 | 10.34 | 10.42 | 9.97 | 10.04 | 10.04 | 2,132,500 |
| 17 Feb 2023 | 10.42 | 10.58 | 10.19 | 10.57 | 10.57 | 1,465,400 |
| 16 Feb 2023 | 10.89 | 11.33 | 10.51 | 10.51 | 10.51 | 2,206,000 |
| 15 Feb 2023 | 10.28 | 11.13 | 10.21 | 11.03 | 11.03 | 3,266,100 |
| 14 Feb 2023 | 10.01 | 10.56 | 9.82 | 10.32 | 10.32 | 2,665,600 |
| 13 Feb 2023 | 10.33 | 10.33 | 9.95 | 10.02 | 10.02 | 2,690,300 |
| 10 Feb 2023 | 10.70 | 10.89 | 10.24 | 10.26 | 10.26 | 2,748,900 |
| 09 Feb 2023 | 11.84 | 11.91 | 10.71 | 10.84 | 10.84 | 4,533,700 |
| 08 Feb 2023 | 11.97 | 12.20 | 11.75 | 11.76 | 11.76 | 2,425,600 |
| 07 Feb 2023 | 12.40 | 12.46 | 11.60 | 11.97 | 11.97 | 11,305,000 |
| 06 Feb 2023 | 13.69 | 14.24 | 13.53 | 13.86 | 13.86 | 1,481,500 |
| 03 Feb 2023 | 14.48 | 15.27 | 13.88 | 14.06 | 14.06 | 1,668,400 |
| 02 Feb 2023 | 14.39 | 15.40 | 14.27 | 15.00 | 15.00 | 2,126,500 |
| 01 Feb 2023 | 14.06 | 14.22 | 13.19 | 13.96 | 13.96 | 1,689,400 |
| 31 Jan 2023 | 13.33 | 13.71 | 13.19 | 13.61 | 13.61 | 615,300 |
| 30 Jan 2023 | 13.87 | 13.95 | 13.11 | 13.30 | 13.30 | 1,263,800 |
| 27 Jan 2023 | 13.57 | 14.81 | 13.45 | 14.13 | 14.13 | 1,387,200 |
| 26 Jan 2023 | 14.33 | 14.45 | 13.53 | 13.70 | 13.70 | 783,000 |
| 25 Jan 2023 | 13.10 | 14.18 | 12.82 | 13.93 | 13.93 | 878,100 |
| 24 Jan 2023 | 13.91 | 14.25 | 13.40 | 13.44 | 13.44 | 858,500 |
| 23 Jan 2023 | 13.20 | 14.30 | 13.10 | 14.15 | 14.15 | 1,327,300 |
| 20 Jan 2023 | 12.43 | 13.30 | 12.24 | 13.15 | 13.15 | 1,063,200 |
| 19 Jan 2023 | 12.82 | 13.00 | 11.96 | 12.28 | 12.28 | 1,552,800 |
| 18 Jan 2023 | 14.12 | 14.48 | 13.23 | 13.25 | 13.25 | 1,766,400 |
| 17 Jan 2023 | 13.75 | 14.16 | 13.47 | 13.82 | 13.82 | 1,239,500 |
| 13 Jan 2023 | 12.65 | 13.88 | 12.63 | 13.57 | 13.57 | 1,359,300 |
| 12 Jan 2023 | 12.61 | 13.20 | 12.15 | 13.02 | 13.02 | 1,166,600 |
| 11 Jan 2023 | 12.25 | 12.70 | 12.01 | 12.41 | 12.41 | 1,059,300 |
| 10 Jan 2023 | 11.65 | 12.09 | 11.50 | 12.02 | 12.02 | 701,300 |
| 09 Jan 2023 | 11.55 | 12.08 | 11.41 | 11.68 | 11.68 | 1,226,800 |
| 06 Jan 2023 | 11.05 | 11.39 | 10.94 | 11.26 | 11.26 | 683,500 |
| 05 Jan 2023 | 11.43 | 11.43 | 10.88 | 11.23 | 11.23 | 1,244,500 |
| 04 Jan 2023 | 11.00 | 11.69 | 10.88 | 11.53 | 11.53 | 1,156,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.