UK markets close in 2 hours 51 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.85+1.47 (+6.29%)
At close: 04:00PM EST
25.29 +0.44 (+1.77%)
Pre-market: 08:39AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202223.6726.6822.8224.8524.856,520,800
14 Jan 202222.5623.4822.5223.3823.381,330,600
13 Jan 202224.1624.1922.8522.9222.921,393,400
12 Jan 202224.3524.9123.5723.8423.84984,700
11 Jan 202223.8024.6123.3124.1024.101,300,000
10 Jan 202223.1924.1822.5523.8523.851,908,300
07 Jan 202224.0024.7423.5223.7023.702,103,400
06 Jan 202225.2125.4323.1124.2524.251,929,600
05 Jan 202227.0327.3025.0125.1025.102,665,100
04 Jan 202227.2327.2726.0027.1127.112,786,900
03 Jan 202227.4527.7926.4526.8726.872,602,100
31 Dec 202127.1928.0926.4626.5126.511,142,400
30 Dec 202126.0928.5026.0327.4927.492,152,900
29 Dec 202127.1527.5025.6926.2726.272,076,700
28 Dec 202128.0228.4426.9627.4027.401,601,800
27 Dec 202129.0729.1528.1228.5328.531,238,200
23 Dec 202128.2529.1927.3928.5228.521,349,400
22 Dec 202127.8028.3627.2527.7727.771,095,300
21 Dec 202127.2027.9826.9827.8427.841,369,100
20 Dec 202127.1128.0026.3026.5626.562,047,600
17 Dec 202128.0029.1726.9328.2128.214,186,700
16 Dec 202130.6930.8728.0128.3928.392,300,400
15 Dec 202129.9730.5328.5230.1330.131,897,700
14 Dec 202130.2330.7129.2929.9729.971,760,900
13 Dec 202132.2232.2329.8830.7330.731,772,200
10 Dec 202133.2733.9931.8532.3832.381,076,400
09 Dec 202134.5035.2532.8133.2633.261,645,400
08 Dec 202133.6634.4532.2234.2534.251,407,400
07 Dec 202134.2934.6632.9733.5433.541,599,900
06 Dec 202132.7633.2230.1232.4432.441,960,000
03 Dec 202136.1036.2132.0132.9132.912,917,500
02 Dec 202135.1637.1234.6936.3336.331,807,900
01 Dec 202138.4539.3935.6535.7435.742,822,200
30 Nov 202137.9539.4234.6938.4338.433,637,200
29 Nov 202139.0639.1436.6838.4038.401,908,100
26 Nov 202137.6738.6436.8838.1838.181,424,800
24 Nov 202138.7939.4637.8038.8838.881,549,200
23 Nov 202138.4640.4137.2638.8538.852,503,900
22 Nov 202141.6742.5037.5638.2138.216,025,700
19 Nov 202142.5945.0642.5143.0843.084,081,400
18 Nov 202145.2245.4240.5142.1742.175,912,500
17 Nov 202143.1049.0043.0046.1346.139,820,500
16 Nov 202143.4645.4441.3744.6644.669,538,600
15 Nov 202141.7047.4240.0046.8546.8521,799,400
12 Nov 202140.4242.8838.6040.0140.0121,942,500
11 Nov 202133.2535.9332.6235.5135.516,507,300
10 Nov 202133.7734.5431.7732.8332.833,774,700
09 Nov 202138.6838.7633.8035.0035.006,734,500
08 Nov 202135.0440.5033.5339.0739.0717,701,800
05 Nov 202132.1532.3030.7631.4431.441,317,600
04 Nov 202133.3733.3731.7431.9831.981,261,500
03 Nov 202132.9234.4131.9932.6832.681,885,200
02 Nov 202133.1333.4231.6532.9132.911,962,000
01 Nov 202133.1634.1832.4333.4233.424,359,200
29 Oct 202129.6231.8529.5031.8031.803,354,400
28 Oct 202128.3330.4928.1229.6129.612,394,200
27 Oct 202129.4430.1028.1528.3228.321,101,800
26 Oct 202129.0030.3228.5029.1429.141,809,800
25 Oct 202127.7029.2427.3628.9228.921,707,600
22 Oct 202129.4329.4327.4327.6827.681,846,500
21 Oct 202128.6330.1728.3829.2229.221,395,700
20 Oct 202129.0029.0228.1528.8728.871,040,200
19 Oct 202128.9529.6028.6129.0529.051,457,400
18 Oct 202128.1129.0828.0228.7928.79828,600
15 Oct 202128.9229.2728.3128.3328.331,048,200
14 Oct 202129.4529.4528.2028.7128.71982,900
13 Oct 202128.9429.4028.3829.2729.271,177,000
12 Oct 202127.6828.9027.4828.5528.551,184,800
11 Oct 202127.0228.0326.9727.1427.14655,700
08 Oct 202127.4427.9326.8827.0927.09722,900
07 Oct 202127.6228.2827.1227.1527.151,698,900
06 Oct 202126.5827.5426.3427.0727.07945,200
05 Oct 202126.7727.1826.2626.8326.831,219,400
04 Oct 202128.0528.0526.2126.6226.621,799,800
01 Oct 202128.8229.0728.0028.2828.28748,300
30 Sept 202128.2528.7827.5528.6128.611,480,800
29 Sept 202129.0629.6727.8527.9527.951,643,700
28 Sept 202129.6029.9028.5629.0129.011,414,500
27 Sept 202129.0630.6828.3929.9329.931,726,300
24 Sept 202130.2030.3428.9329.0829.081,928,100
23 Sept 202130.2031.0429.9630.7130.71949,300
22 Sept 202129.7630.3029.4529.9029.901,241,900
21 Sept 202129.0130.5029.0029.7329.731,841,400
20 Sept 202128.7229.5928.4028.8028.801,689,700
17 Sept 202130.0530.4029.4530.0330.033,269,800
16 Sept 202129.9630.3828.8529.7229.721,880,300
15 Sept 202129.7930.4528.9430.3330.331,559,400
14 Sept 202129.8130.8829.3530.0430.041,323,400
13 Sept 202130.8031.3428.6929.7929.793,424,000
10 Sept 202132.3632.3630.6430.6530.651,367,100
09 Sept 202131.3332.6930.7731.9031.901,440,900
08 Sept 202132.8832.8831.1031.2131.211,221,900
07 Sept 202133.0233.9632.6432.8532.85907,400
03 Sept 202132.9033.7332.4532.9732.97801,000
02 Sept 202133.9034.6632.9133.3033.302,163,500
01 Sept 202132.4733.6132.1132.9432.941,185,700
31 Aug 202131.1932.8431.1932.4332.431,509,200
30 Aug 202131.5931.6530.6631.2431.24834,300
27 Aug 202130.7332.3730.4231.3831.381,595,000
26 Aug 202131.8132.4130.5730.7430.74986,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...