Canada markets open in 1 hour 6 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.05+0.64 (+8.64%)
At close: 04:00PM EDT
8.27 +0.22 (+2.73%)
Pre-Market: 08:23AM EDT
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20237.558.147.458.058.053,203,500
Mar 28, 20237.547.627.307.417.411,749,600
Mar 27, 20237.737.757.397.577.571,247,300
Mar 24, 20237.507.737.417.667.661,110,900
Mar 23, 20237.527.927.477.597.591,762,700
Mar 22, 20237.787.877.397.407.401,941,200
Mar 21, 20237.547.927.547.767.762,004,500
Mar 20, 20237.507.717.347.477.471,721,500
Mar 17, 20237.657.707.427.527.523,517,300
Mar 16, 20238.278.477.537.727.724,735,100
Mar 15, 20237.687.937.567.757.752,270,300
Mar 14, 20238.128.257.667.847.841,821,300
Mar 13, 20237.728.257.557.937.931,901,300
Mar 10, 20238.208.227.727.927.922,621,900
Mar 09, 20238.608.788.128.188.182,122,600
Mar 08, 20238.708.798.448.678.671,973,500
Mar 07, 20238.829.088.558.798.792,024,400
Mar 06, 20239.369.668.858.898.893,155,700
Mar 03, 20238.919.478.829.309.303,033,400
Mar 02, 20238.838.938.388.928.924,238,500
Mar 01, 20239.6410.559.109.129.127,293,400
Feb 28, 20239.179.218.899.059.052,977,500
Feb 27, 20239.279.298.999.069.062,091,900
Feb 24, 20239.709.718.969.049.042,916,900
Feb 23, 202310.0910.189.719.969.961,683,000
Feb 22, 202310.0110.239.8510.0010.001,789,000
Feb 21, 202310.3410.429.9710.0410.042,132,500
Feb 17, 202310.4210.5810.1910.5710.571,465,400
Feb 16, 202310.8911.3310.5110.5110.512,206,000
Feb 15, 202310.2811.1310.2111.0311.033,266,100
Feb 14, 202310.0110.569.8210.3210.322,665,600
Feb 13, 202310.3310.339.9510.0210.022,690,300
Feb 10, 202310.7010.8910.2410.2610.262,748,900
Feb 09, 202311.8411.9110.7110.8410.844,533,700
Feb 08, 202311.9712.2011.7511.7611.762,425,600
Feb 07, 202312.4012.4611.6011.9711.9711,305,000
Feb 06, 202313.6914.2413.5313.8613.861,481,500
Feb 03, 202314.4815.2713.8814.0614.061,668,400
Feb 02, 202314.3915.4014.2715.0015.002,126,500
Feb 01, 202314.0614.2213.1913.9613.961,689,400
Jan 31, 202313.3313.7113.1913.6113.61615,300
Jan 30, 202313.8713.9513.1113.3013.301,263,800
Jan 27, 202313.5714.8113.4514.1314.131,387,200
Jan 26, 202314.3314.4513.5313.7013.70783,000
Jan 25, 202313.1014.1812.8213.9313.93878,100
Jan 24, 202313.9114.2513.4013.4413.44858,500
Jan 23, 202313.2014.3013.1014.1514.151,327,300
Jan 20, 202312.4313.3012.2413.1513.151,063,200
Jan 19, 202312.8213.0011.9612.2812.281,552,800
Jan 18, 202314.1214.4813.2313.2513.251,766,400
Jan 17, 202313.7514.1613.4713.8213.821,239,500
Jan 13, 202312.6513.8812.6313.5713.571,359,300
Jan 12, 202312.6113.2012.1513.0213.021,166,600
Jan 11, 202312.2512.7012.0112.4112.411,059,300
Jan 10, 202311.6512.0911.5012.0212.02701,300
Jan 09, 202311.5512.0811.4111.6811.681,226,800
Jan 06, 202311.0511.3910.9411.2611.26683,500
Jan 05, 202311.4311.4310.8811.2311.231,244,500
Jan 04, 202311.0011.6910.8811.5311.531,156,300
Jan 03, 202311.2411.3510.7910.9510.951,016,600
Dec 30, 202210.1511.1810.1210.9710.971,801,900
Dec 29, 202210.1310.4610.0410.1910.191,970,700
Dec 28, 202210.2210.459.8510.0110.011,088,800
Dec 27, 202211.0211.0810.0010.2210.221,459,500
Dec 23, 202211.3411.4011.0511.1111.11900,600
Dec 22, 202211.8411.8811.0311.4411.441,295,800
Dec 21, 202211.9212.3111.7312.0312.031,051,400
Dec 20, 202211.8512.4011.8011.8211.82813,100
Dec 19, 202212.7912.9011.5811.9811.981,236,100
Dec 16, 202212.5613.0112.3012.7812.781,753,500
Dec 15, 202212.7213.1112.5112.7812.78759,600
Dec 14, 202213.0013.3112.7013.1013.10856,200
Dec 13, 202213.4613.7512.8412.9712.971,280,800
Dec 12, 202212.4913.2412.3012.8012.801,059,200
Dec 09, 202213.1713.3012.3212.4412.441,139,500
Dec 08, 202213.2713.3312.6313.2213.221,172,300
Dec 07, 202213.8414.1712.8813.1113.111,429,100
Dec 06, 202214.5814.6613.3614.0914.091,048,100
Dec 05, 202214.3614.8214.1014.5914.591,115,900
Dec 02, 202213.4914.5313.4514.4214.421,177,200
Dec 01, 202214.0014.1513.3913.7613.761,031,400
Nov 30, 202213.1213.8812.9113.8813.881,693,200
Nov 29, 202212.9813.5012.8912.9912.99857,300
Nov 28, 202213.1013.1812.6512.8712.87878,100
Nov 25, 202213.1313.3012.9513.2313.23291,000
Nov 23, 202212.9013.4612.8413.0813.08990,600
Nov 22, 202212.9813.2012.5712.9112.91853,500
Nov 21, 202213.8513.8912.7812.9912.991,050,500
Nov 18, 202214.3214.3213.7414.0214.021,877,200
Nov 17, 202213.7513.9013.3613.8713.87776,100
Nov 16, 202214.5214.5213.7714.0514.05921,200
Nov 15, 202215.2315.4214.4714.7114.711,204,100
Nov 14, 202214.9515.2213.7914.6114.611,373,900
Nov 11, 202213.8515.1513.3214.8314.831,654,200
Nov 10, 202212.6513.9312.4413.5313.532,085,500
Nov 09, 202212.2213.6111.7011.8511.852,172,500
Nov 08, 202212.6612.6911.8612.3012.301,375,700
Nov 07, 202213.4913.6612.2612.5212.521,261,200
Nov 04, 202214.0614.2213.1013.3713.371,513,600
Nov 03, 202213.5314.1913.5013.7013.70762,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...