UK markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
29.26+0.46 (+1.62%)
As of 2:16PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202128.9529.6028.6229.2529.251,165,534
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
25 Aug 202132.6532.8631.8731.9331.931,057,700
24 Aug 202132.2633.1832.0832.5832.581,149,900
23 Aug 202131.0932.4030.8032.1532.151,040,300
20 Aug 202129.9831.0929.8530.7130.711,225,100
19 Aug 202130.5831.4329.7529.8229.821,335,300
18 Aug 202130.6232.0129.7531.1831.181,272,600
17 Aug 202130.8031.6129.8030.2630.261,973,800
16 Aug 202131.9833.2231.4031.5731.571,567,900
13 Aug 202133.5133.8531.9532.5032.501,770,900
12 Aug 202133.9034.6431.6834.0934.094,140,700
11 Aug 202137.1937.1934.3336.0036.001,878,900
10 Aug 202136.2137.4635.7836.6536.651,728,700
09 Aug 202133.9036.8433.3235.7235.722,403,500
06 Aug 202136.2536.4033.5433.8733.871,586,500
05 Aug 202134.9636.6634.0035.4035.402,159,200
04 Aug 202133.6035.2833.3034.1334.131,095,600
03 Aug 202133.6734.3332.2333.9133.91975,800
02 Aug 202134.7335.0033.8134.0434.04850,000
30 Jul 202133.2335.3033.0734.5334.53880,800
29 Jul 202135.4335.8033.9834.0534.051,382,200
28 Jul 202133.1136.7333.0535.4335.433,329,700
27 Jul 202132.6233.5731.2432.9632.961,381,400
26 Jul 202131.6734.1731.5533.0433.041,141,100
23 Jul 202133.1333.2031.3732.0132.01936,500
22 Jul 202134.2234.5132.3233.0433.04995,100
21 Jul 202132.0234.2632.0234.2034.201,256,500
20 Jul 202131.5032.6029.5832.1232.121,535,000
19 Jul 202129.4231.2229.1631.0731.071,295,700
16 Jul 202132.1832.1830.0230.4330.431,259,800
15 Jul 202131.1132.5030.3531.3331.331,588,700
14 Jul 202133.1933.5631.0131.1231.121,783,700
13 Jul 202134.2534.5832.9833.0533.051,274,700
12 Jul 202135.1635.7034.0834.6334.63917,400
09 Jul 202135.9135.9134.6535.4035.401,192,300
08 Jul 202134.0235.8733.6535.4835.481,654,600
07 Jul 202137.8338.1734.5134.9134.912,187,500
06 Jul 202137.5039.0936.7437.8337.831,506,100
02 Jul 202139.7540.2037.2437.3837.381,992,100
01 Jul 202141.5041.5438.6639.7839.782,114,700
30 Jun 202141.7942.0640.8141.1741.171,169,800
29 Jun 202143.6544.0441.7541.9541.951,405,700
28 Jun 202142.5044.4941.5543.3743.372,309,700
25 Jun 202142.0043.7841.1642.2742.277,412,300
24 Jun 202140.3042.1039.2641.5041.503,311,100
23 Jun 202138.5139.9438.3839.8739.871,273,300
22 Jun 202139.0039.3837.4138.2538.251,282,100
21 Jun 202139.1640.0738.6038.7738.771,151,200
18 Jun 202140.3841.5738.8239.2839.282,569,400
17 Jun 202140.1142.2839.9140.8240.821,633,600
16 Jun 202138.8641.1438.8540.3040.301,516,500
15 Jun 202140.5340.9438.4339.7039.702,120,100
14 Jun 202140.1243.0039.7041.0541.053,581,200
11 Jun 202138.7239.6638.3539.5039.50904,500
10 Jun 202140.3540.5038.2538.5238.521,087,200
09 Jun 202141.6142.3939.5239.6739.671,473,100
08 Jun 202141.7742.4839.7040.9540.952,069,700
07 Jun 202138.9540.9938.6040.7940.792,234,300
04 Jun 202139.6639.8137.8338.7738.771,657,500
03 Jun 202138.2541.0036.6638.8538.854,483,700
02 Jun 202135.6038.9034.7038.5538.553,318,900
01 Jun 202134.3435.7834.1035.4235.421,560,000
28 May 202135.4035.8533.8534.0034.001,353,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...