UK markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
24.71-0.27 (-1.08%)
As of 03:55PM EDT. Market open.
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202225.0425.3524.5824.7124.71341,439
17 Aug 202225.5025.8324.4524.9824.98782,500
16 Aug 202226.0026.4024.5526.0226.021,062,500
15 Aug 202226.5026.9525.4026.0926.091,252,900
12 Aug 202224.6826.8524.4526.7526.752,241,300
11 Aug 202223.7225.3023.2624.6024.602,581,800
10 Aug 202222.7323.5522.0223.1123.111,466,200
09 Aug 202222.1823.1121.4021.4421.441,615,400
08 Aug 202223.8824.4823.4324.0624.061,579,100
05 Aug 202222.7523.1522.1023.0323.03818,300
04 Aug 202222.4322.6722.0222.5022.50515,100
03 Aug 202222.3422.6421.9122.0722.07917,100
02 Aug 202220.9922.4920.8122.0122.01744,100
01 Aug 202221.0422.0820.7821.5321.531,073,500
29 Jul 202220.4621.3519.9521.1721.171,251,600
28 Jul 202218.8321.6618.8221.2821.283,443,500
27 Jul 202217.8418.3317.4018.0718.07629,300
26 Jul 202218.1518.2317.1617.3317.33588,200
25 Jul 202218.6518.8117.8718.7218.72618,300
22 Jul 202220.2320.2718.7018.8218.821,148,900
21 Jul 202218.5820.4418.5020.3420.341,377,200
20 Jul 202217.7219.1217.7218.5018.50852,600
19 Jul 202217.4018.0517.2517.8317.83543,900
18 Jul 202217.3318.1117.1217.2317.23596,700
15 Jul 202217.7417.7916.6216.9816.98579,900
14 Jul 202217.3617.6416.7617.5917.59544,100
13 Jul 202216.8817.7416.8317.5717.57474,000
12 Jul 202217.0317.7016.6017.3317.33461,100
11 Jul 202218.0618.2116.9016.9116.91459,300
08 Jul 202217.8318.9517.6618.2718.27612,200
07 Jul 202216.4218.4716.4218.2818.28911,200
06 Jul 202216.7517.2616.3516.3816.38569,800
05 Jul 202215.6816.6615.0116.6316.63806,700
01 Jul 202216.5516.7915.8115.9415.94583,000
30 Jun 202216.1516.7915.8416.5316.53602,300
29 Jun 202216.9817.1116.2216.6016.601,025,800
28 Jun 202218.1618.4917.1317.1917.19754,400
27 Jun 202218.1218.3616.9817.7317.73598,200
24 Jun 202218.4018.9417.7517.8517.851,501,700
23 Jun 202216.7118.3416.4218.3318.331,254,500
22 Jun 202215.8217.2315.7516.4916.49905,100
21 Jun 202216.2917.2516.0416.3816.381,425,900
17 Jun 202214.5316.3514.5315.9015.901,811,200
16 Jun 202214.5515.0313.7314.4614.461,518,700
15 Jun 202215.1015.7114.7915.2715.271,366,800
14 Jun 202214.6015.2913.7715.0315.031,349,400
13 Jun 202215.0015.2213.6014.2414.241,383,700
10 Jun 202216.6417.1515.6015.8315.831,488,100
09 Jun 202217.6518.4517.1017.3917.391,627,500
08 Jun 202216.7818.0716.7817.5117.511,321,000
07 Jun 202215.8816.7715.8416.7416.74667,000
06 Jun 202216.0416.5115.7816.3116.31757,900
03 Jun 202215.5516.1715.4015.8115.81636,200
02 Jun 202215.5316.3715.5016.0116.01906,700
01 Jun 202215.9816.4815.3715.5115.51798,000
31 May 202216.9817.1015.9215.9315.931,728,700
27 May 202215.5016.8715.4016.7916.791,000,700
26 May 202214.5915.7714.5115.2215.22792,100
25 May 202214.2314.8714.1414.5614.56623,600
24 May 202214.5914.8413.8414.3614.36870,700
23 May 202215.1015.2214.3815.1815.18653,100
20 May 202216.0516.1714.3814.9814.981,746,300
19 May 202215.4516.2815.3115.6915.69800,100
18 May 202216.7817.1615.1615.7015.701,108,600
17 May 202217.3117.5216.3517.0217.02939,100
16 May 202217.5018.2916.6016.8016.80995,900
13 May 202215.8818.1415.4217.2417.241,714,700
12 May 202214.2415.7213.9215.0215.021,601,900
11 May 202216.0016.2414.3414.6514.651,635,700
10 May 202216.0116.9615.7716.2716.271,761,000
09 May 202217.2217.3515.3515.5315.531,742,100
06 May 202218.1618.3517.2117.9617.96937,900
05 May 202219.6119.8017.9118.3918.391,006,800
04 May 202219.5020.2818.8119.9019.90818,500
03 May 202219.3520.2519.2619.6119.61631,000
02 May 202218.7819.6418.6019.4319.43875,600
29 Apr 202219.3120.2418.6919.1019.10960,700
28 Apr 202220.1320.5518.5019.6219.621,165,300
27 Apr 202220.7421.3620.3220.3620.36618,000
26 Apr 202221.6021.9320.5120.8220.82763,000
25 Apr 202220.6622.0420.6021.9821.98792,100
22 Apr 202221.3822.0620.9321.2021.20555,900
21 Apr 202223.1623.5821.1521.6221.62877,100
20 Apr 202223.7023.7022.5222.8122.81602,300
19 Apr 202223.1124.0122.8323.7023.70602,200
18 Apr 202224.2224.2222.5523.0223.02872,700
14 Apr 202225.1325.3124.1524.1624.16446,900
13 Apr 202224.3325.1523.9025.0325.03443,100
12 Apr 202225.2625.8024.1524.4224.42596,000
11 Apr 202224.5525.4024.0424.9424.94688,100
08 Apr 202225.9126.0424.8025.0525.05599,400
07 Apr 202226.2626.6725.1525.9625.96760,200
06 Apr 202227.1927.1925.0326.2226.221,186,600
05 Apr 202229.5629.9927.7127.8727.871,224,000
04 Apr 202227.2529.5627.1629.2929.292,149,200
01 Apr 202226.5027.0226.2326.8926.89683,400
31 Mar 202226.7727.1926.0626.4626.46687,700
30 Mar 202227.2427.6726.3926.6726.67881,800
29 Mar 202227.2228.1626.6427.3427.341,371,800
28 Mar 202226.5427.0725.6026.9926.99699,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...