BLNK - Blink Charging Co.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20236.996.996.766.886.881,668,500
25 May 20237.117.146.866.966.961,326,800
24 May 20237.327.357.067.107.101,119,800
23 May 20237.317.707.277.457.451,400,200
22 May 20237.027.437.027.337.331,779,800
19 May 20237.167.266.997.057.052,140,400
18 May 20237.287.327.017.127.121,212,700
17 May 20237.077.346.977.327.321,481,500
16 May 20237.237.276.997.057.051,266,800
15 May 20236.927.306.877.307.301,410,300
12 May 20236.977.096.776.886.881,094,200
11 May 20237.017.326.876.976.971,447,200
10 May 20237.207.676.977.057.052,199,400
09 May 20237.147.366.887.367.362,439,300
08 May 20237.267.266.957.137.131,556,300
05 May 20237.187.267.057.177.171,327,800
04 May 20237.077.096.846.996.991,556,700
03 May 20236.907.376.907.167.161,471,900
02 May 20236.986.986.796.956.95936,900
01 May 20237.047.076.747.017.011,572,200
28 Apr 20236.877.546.877.137.132,680,700
27 Apr 20236.876.996.816.926.921,555,200
26 Apr 20236.987.006.676.796.791,583,400
25 Apr 20237.127.186.916.936.931,393,000
24 Apr 20237.297.357.077.197.191,438,000
21 Apr 20237.317.427.247.297.291,444,200
20 Apr 20237.407.507.287.367.361,309,600
19 Apr 20237.407.597.367.507.501,280,900
18 Apr 20237.807.827.367.557.552,340,800
17 Apr 20237.538.037.517.757.752,152,700
14 Apr 20237.627.737.387.567.561,757,900
13 Apr 20237.627.867.567.627.621,746,500
12 Apr 20238.298.327.547.547.542,063,700
11 Apr 20237.888.237.848.048.042,168,700
10 Apr 20237.427.837.337.807.801,813,200
06 Apr 20237.507.667.337.477.471,940,400
05 Apr 20237.957.997.417.507.502,887,900
04 Apr 20238.348.427.918.028.021,413,700
03 Apr 20238.608.718.198.298.291,780,800
31 Mar 20238.358.908.278.658.652,731,100
30 Mar 20238.308.538.138.228.222,761,400
29 Mar 20237.558.147.458.058.053,217,600
28 Mar 20237.547.627.307.417.411,749,600
27 Mar 20237.737.757.397.577.571,247,300
24 Mar 20237.507.737.417.667.661,110,900
23 Mar 20237.527.927.477.597.591,762,700
22 Mar 20237.787.877.397.407.401,941,200
21 Mar 20237.547.927.547.767.762,004,500
20 Mar 20237.507.717.347.477.471,721,500
17 Mar 20237.657.707.427.527.523,523,100
16 Mar 20238.278.477.537.727.724,735,100
15 Mar 20237.687.937.567.757.752,270,300
14 Mar 20238.128.257.667.847.841,821,300
13 Mar 20237.728.257.557.937.931,901,300
10 Mar 20238.208.227.727.927.922,628,000
09 Mar 20238.608.788.128.188.182,122,600
08 Mar 20238.708.798.448.678.671,973,500
07 Mar 20238.829.088.558.798.792,024,400
06 Mar 20239.369.668.858.898.893,155,700
03 Mar 20238.919.478.829.309.303,044,100
02 Mar 20238.838.938.388.928.924,238,500
01 Mar 20239.6410.559.109.129.127,293,400
28 Feb 20239.179.218.899.059.052,977,500
27 Feb 20239.279.298.999.069.062,091,900
24 Feb 20239.709.718.969.049.042,916,900
23 Feb 202310.0910.189.719.969.961,683,000
22 Feb 202310.0110.239.8510.0010.001,789,000
21 Feb 202310.3410.429.9710.0410.042,132,500
17 Feb 202310.4210.5810.1910.5710.571,465,400
16 Feb 202310.8911.3310.5110.5110.512,206,000
15 Feb 202310.2811.1310.2111.0311.033,266,100
14 Feb 202310.0110.569.8210.3210.322,665,600
13 Feb 202310.3310.339.9510.0210.022,690,300
10 Feb 202310.7010.8910.2410.2610.262,748,900
09 Feb 202311.8411.9110.7110.8410.844,533,700
08 Feb 202311.9712.2011.7511.7611.762,425,600
07 Feb 202312.4012.4611.6011.9711.9711,305,000
06 Feb 202313.6914.2413.5313.8613.861,481,500
03 Feb 202314.4815.2713.8814.0614.061,668,400
02 Feb 202314.3915.4014.2715.0015.002,126,500
01 Feb 202314.0614.2213.1913.9613.961,689,400
31 Jan 202313.3313.7113.1913.6113.61615,300
30 Jan 202313.8713.9513.1113.3013.301,263,800
27 Jan 202313.5714.8113.4514.1314.131,387,200
26 Jan 202314.3314.4513.5313.7013.70783,000
25 Jan 202313.1014.1812.8213.9313.93878,100
24 Jan 202313.9114.2513.4013.4413.44858,500
23 Jan 202313.2014.3013.1014.1514.151,327,300
20 Jan 202312.4313.3012.2413.1513.151,063,200
19 Jan 202312.8213.0011.9612.2812.281,552,800
18 Jan 202314.1214.4813.2313.2513.251,766,400
17 Jan 202313.7514.1613.4713.8213.821,239,500
13 Jan 202312.6513.8812.6313.5713.571,359,300
12 Jan 202312.6113.2012.1513.0213.021,166,600
11 Jan 202312.2512.7012.0112.4112.411,059,300
10 Jan 202311.6512.0911.5012.0212.02701,300
09 Jan 202311.5512.0811.4111.6811.681,226,800
06 Jan 202311.0511.3910.9411.2611.26683,500
05 Jan 202311.4311.4310.8811.2311.231,244,500
04 Jan 202311.0011.6910.8811.5311.531,156,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...