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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	23.67	26.68	22.82	24.85	24.85	6,520,800
14 Jan 2022	22.56	23.48	22.52	23.38	23.38	1,330,600
13 Jan 2022	24.16	24.19	22.85	22.92	22.92	1,393,400
12 Jan 2022	24.35	24.91	23.57	23.84	23.84	984,700
11 Jan 2022	23.80	24.61	23.31	24.10	24.10	1,300,000
10 Jan 2022	23.19	24.18	22.55	23.85	23.85	1,908,300
07 Jan 2022	24.00	24.74	23.52	23.70	23.70	2,103,400
06 Jan 2022	25.21	25.43	23.11	24.25	24.25	1,929,600
05 Jan 2022	27.03	27.30	25.01	25.10	25.10	2,665,100
04 Jan 2022	27.23	27.27	26.00	27.11	27.11	2,786,900
03 Jan 2022	27.45	27.79	26.45	26.87	26.87	2,602,100
31 Dec 2021	27.19	28.09	26.46	26.51	26.51	1,142,400
30 Dec 2021	26.09	28.50	26.03	27.49	27.49	2,152,900
29 Dec 2021	27.15	27.50	25.69	26.27	26.27	2,076,700
28 Dec 2021	28.02	28.44	26.96	27.40	27.40	1,601,800
27 Dec 2021	29.07	29.15	28.12	28.53	28.53	1,238,200
23 Dec 2021	28.25	29.19	27.39	28.52	28.52	1,349,400
22 Dec 2021	27.80	28.36	27.25	27.77	27.77	1,095,300
21 Dec 2021	27.20	27.98	26.98	27.84	27.84	1,369,100
20 Dec 2021	27.11	28.00	26.30	26.56	26.56	2,047,600
17 Dec 2021	28.00	29.17	26.93	28.21	28.21	4,186,700
16 Dec 2021	30.69	30.87	28.01	28.39	28.39	2,300,400
15 Dec 2021	29.97	30.53	28.52	30.13	30.13	1,897,700
14 Dec 2021	30.23	30.71	29.29	29.97	29.97	1,760,900
13 Dec 2021	32.22	32.23	29.88	30.73	30.73	1,772,200
10 Dec 2021	33.27	33.99	31.85	32.38	32.38	1,076,400
09 Dec 2021	34.50	35.25	32.81	33.26	33.26	1,645,400
08 Dec 2021	33.66	34.45	32.22	34.25	34.25	1,407,400
07 Dec 2021	34.29	34.66	32.97	33.54	33.54	1,599,900
06 Dec 2021	32.76	33.22	30.12	32.44	32.44	1,960,000
03 Dec 2021	36.10	36.21	32.01	32.91	32.91	2,917,500
02 Dec 2021	35.16	37.12	34.69	36.33	36.33	1,807,900
01 Dec 2021	38.45	39.39	35.65	35.74	35.74	2,822,200
30 Nov 2021	37.95	39.42	34.69	38.43	38.43	3,637,200
29 Nov 2021	39.06	39.14	36.68	38.40	38.40	1,908,100
26 Nov 2021	37.67	38.64	36.88	38.18	38.18	1,424,800
24 Nov 2021	38.79	39.46	37.80	38.88	38.88	1,549,200
23 Nov 2021	38.46	40.41	37.26	38.85	38.85	2,503,900
22 Nov 2021	41.67	42.50	37.56	38.21	38.21	6,025,700
19 Nov 2021	42.59	45.06	42.51	43.08	43.08	4,081,400
18 Nov 2021	45.22	45.42	40.51	42.17	42.17	5,912,500
17 Nov 2021	43.10	49.00	43.00	46.13	46.13	9,820,500
16 Nov 2021	43.46	45.44	41.37	44.66	44.66	9,538,600
15 Nov 2021	41.70	47.42	40.00	46.85	46.85	21,799,400
12 Nov 2021	40.42	42.88	38.60	40.01	40.01	21,942,500
11 Nov 2021	33.25	35.93	32.62	35.51	35.51	6,507,300
10 Nov 2021	33.77	34.54	31.77	32.83	32.83	3,774,700
09 Nov 2021	38.68	38.76	33.80	35.00	35.00	6,734,500
08 Nov 2021	35.04	40.50	33.53	39.07	39.07	17,701,800
05 Nov 2021	32.15	32.30	30.76	31.44	31.44	1,317,600
04 Nov 2021	33.37	33.37	31.74	31.98	31.98	1,261,500
03 Nov 2021	32.92	34.41	31.99	32.68	32.68	1,885,200
02 Nov 2021	33.13	33.42	31.65	32.91	32.91	1,962,000
01 Nov 2021	33.16	34.18	32.43	33.42	33.42	4,359,200
29 Oct 2021	29.62	31.85	29.50	31.80	31.80	3,354,400
28 Oct 2021	28.33	30.49	28.12	29.61	29.61	2,394,200
27 Oct 2021	29.44	30.10	28.15	28.32	28.32	1,101,800
26 Oct 2021	29.00	30.32	28.50	29.14	29.14	1,809,800
25 Oct 2021	27.70	29.24	27.36	28.92	28.92	1,707,600
22 Oct 2021	29.43	29.43	27.43	27.68	27.68	1,846,500
21 Oct 2021	28.63	30.17	28.38	29.22	29.22	1,395,700
20 Oct 2021	29.00	29.02	28.15	28.87	28.87	1,040,200
19 Oct 2021	28.95	29.60	28.61	29.05	29.05	1,457,400
18 Oct 2021	28.11	29.08	28.02	28.79	28.79	828,600
15 Oct 2021	28.92	29.27	28.31	28.33	28.33	1,048,200
14 Oct 2021	29.45	29.45	28.20	28.71	28.71	982,900
13 Oct 2021	28.94	29.40	28.38	29.27	29.27	1,177,000
12 Oct 2021	27.68	28.90	27.48	28.55	28.55	1,184,800
11 Oct 2021	27.02	28.03	26.97	27.14	27.14	655,700
08 Oct 2021	27.44	27.93	26.88	27.09	27.09	722,900
07 Oct 2021	27.62	28.28	27.12	27.15	27.15	1,698,900
06 Oct 2021	26.58	27.54	26.34	27.07	27.07	945,200
05 Oct 2021	26.77	27.18	26.26	26.83	26.83	1,219,400
04 Oct 2021	28.05	28.05	26.21	26.62	26.62	1,799,800
01 Oct 2021	28.82	29.07	28.00	28.28	28.28	748,300
30 Sept 2021	28.25	28.78	27.55	28.61	28.61	1,480,800
29 Sept 2021	29.06	29.67	27.85	27.95	27.95	1,643,700
28 Sept 2021	29.60	29.90	28.56	29.01	29.01	1,414,500
27 Sept 2021	29.06	30.68	28.39	29.93	29.93	1,726,300
24 Sept 2021	30.20	30.34	28.93	29.08	29.08	1,928,100
23 Sept 2021	30.20	31.04	29.96	30.71	30.71	949,300
22 Sept 2021	29.76	30.30	29.45	29.90	29.90	1,241,900
21 Sept 2021	29.01	30.50	29.00	29.73	29.73	1,841,400
20 Sept 2021	28.72	29.59	28.40	28.80	28.80	1,689,700
17 Sept 2021	30.05	30.40	29.45	30.03	30.03	3,269,800
16 Sept 2021	29.96	30.38	28.85	29.72	29.72	1,880,300
15 Sept 2021	29.79	30.45	28.94	30.33	30.33	1,559,400
14 Sept 2021	29.81	30.88	29.35	30.04	30.04	1,323,400
13 Sept 2021	30.80	31.34	28.69	29.79	29.79	3,424,000
10 Sept 2021	32.36	32.36	30.64	30.65	30.65	1,367,100
09 Sept 2021	31.33	32.69	30.77	31.90	31.90	1,440,900
08 Sept 2021	32.88	32.88	31.10	31.21	31.21	1,221,900
07 Sept 2021	33.02	33.96	32.64	32.85	32.85	907,400
03 Sept 2021	32.90	33.73	32.45	32.97	32.97	801,000
02 Sept 2021	33.90	34.66	32.91	33.30	33.30	2,163,500
01 Sept 2021	32.47	33.61	32.11	32.94	32.94	1,185,700
31 Aug 2021	31.19	32.84	31.19	32.43	32.43	1,509,200
30 Aug 2021	31.59	31.65	30.66	31.24	31.24	834,300
27 Aug 2021	30.73	32.37	30.42	31.38	31.38	1,595,000
26 Aug 2021	31.81	32.41	30.57	30.74	30.74	986,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,605.43+41.88(+0.55%)

FTSE 25022,716.15+63.44(+0.28%)

AIM1,153.08-1.12(-0.10%)

GBP/EUR1.2014+0.0012(+0.10%)

GBP/USD1.3636+0.0038(+0.28%)

BTC-GBP30,921.30+291.96(+0.95%)

Blink Charging Co. (BLNK)

FTSE 100
7,605.43
+41.88(+0.55%)

FTSE 250
22,716.15
+63.44(+0.28%)

AIM
1,153.08
-1.12(-0.10%)

GBP/EUR
1.2014
+0.0012(+0.10%)

GBP/USD
1.3636
+0.0038(+0.28%)

BTC-GBP
30,921.30
+291.96(+0.95%)