Canada markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4100+0.0600 (+1.79%)
At close: 04:00PM EDT
3.4600 +0.05 (+1.47%)
After hours: 07:57PM EDT
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 20243.45003.70503.38203.41003.41009,361,340
Jun 11, 2024------
Jun 10, 20243.05003.27003.03003.24003.24004,696,700
Jun 07, 20243.06003.18003.03003.06003.06003,683,200
Jun 06, 20243.22003.23903.08003.15003.15003,350,700
Jun 05, 20243.07003.33003.00003.29003.29006,902,300
Jun 04, 20243.13003.13002.97003.04003.04003,771,300
Jun 03, 20243.17003.23003.07003.14003.14002,835,800
May 31, 20243.20003.22002.98503.11003.11003,549,500
May 30, 20243.04003.20003.02503.17003.17004,029,400
May 29, 20243.02003.06002.99003.03003.03002,642,200
May 28, 20243.18003.24003.01003.05003.05003,649,500
May 24, 20243.15003.19003.07003.19003.19002,914,900
May 23, 20243.31003.32003.08003.12003.12003,945,000
May 22, 20243.07003.40003.07003.27003.27006,749,000
May 21, 20243.10003.16503.02003.09003.09004,139,900
May 20, 20243.26003.38003.09203.12003.12005,880,900
May 17, 20243.34803.36003.20503.29003.29006,930,000
May 16, 20243.36003.49003.33003.33003.33005,916,800
May 15, 20243.39003.48003.20003.31003.31006,449,500
May 14, 20243.26003.52003.26003.28003.280014,531,400
May 13, 20242.83003.18002.83003.10003.100010,550,500
May 10, 20242.93003.06002.77002.82002.82008,111,500
May 09, 20242.90002.95902.84002.84002.84005,197,100
May 08, 20242.83002.90502.74502.90002.90003,364,400
May 07, 20243.15003.18002.91402.92002.92006,145,600
May 06, 20243.07003.24003.07003.21003.21005,922,500
May 03, 20242.94003.06002.89003.04003.04006,234,400
May 02, 20242.78002.89002.65002.89002.89006,965,800
May 01, 20242.50002.74002.50002.60002.60005,332,600
Apr 30, 20242.50002.56002.42002.53002.53003,958,700
Apr 29, 20242.44002.54002.43102.52002.52003,002,100
Apr 26, 20242.34002.46002.32002.42002.42003,465,000
Apr 25, 20242.30002.32002.23002.31002.31002,631,700
Apr 24, 20242.42002.44002.30002.33002.33003,048,300
Apr 23, 20242.30002.46002.27002.35002.35003,335,000
Apr 22, 20242.32002.33002.18002.30002.30003,509,300
Apr 19, 20242.35002.38002.28002.29002.29002,670,100
Apr 18, 20242.40002.49002.33002.36002.36002,768,700
Apr 17, 20242.41002.46502.35002.38002.38002,861,800
Apr 16, 20242.33002.40002.24002.37002.37003,553,400
Apr 15, 20242.49002.49002.27002.29002.29005,295,900
Apr 12, 20242.57002.58902.47002.48002.48002,785,600
Apr 11, 20242.56002.62002.49502.57002.57002,640,700
Apr 10, 20242.52002.59502.49002.53002.53004,212,200
Apr 09, 20242.69002.74002.60502.65002.65003,983,300
Apr 08, 20242.71002.80002.66002.67002.67003,137,300
Apr 05, 20242.75002.76002.67502.70002.70003,432,500
Apr 04, 20242.89002.96002.75002.77002.77004,881,300
Apr 03, 20242.79002.87002.73002.83002.83003,873,500
Apr 02, 20242.87002.88002.76002.81002.81002,986,500
Apr 01, 20243.02003.04002.88002.98002.98004,551,800
Mar 28, 20243.00003.14002.91003.01003.01009,117,500
Mar 27, 20242.64002.99002.60502.98002.980010,886,600
Mar 26, 20242.59002.69002.55002.60002.60005,685,900
Mar 25, 20242.43002.53002.40002.52002.52009,029,600
Mar 22, 20242.61002.61002.38002.39002.39009,324,400
Mar 21, 20242.74002.78002.57002.62002.62005,855,200
Mar 20, 20242.60002.78002.54002.70002.70008,102,600
Mar 19, 20242.67002.69002.53002.59002.59009,084,100
Mar 18, 20242.95002.95002.71002.71502.71507,264,300
Mar 15, 20243.17003.20002.81002.92002.920016,010,300
Mar 14, 20243.39003.51003.25003.43003.430016,406,300
Mar 13, 20243.14003.38003.07003.31003.31008,802,400
Mar 12, 20243.13003.21002.95003.14003.14008,088,000
Mar 11, 20243.20003.34003.10003.11003.11008,933,000
Mar 08, 20243.17003.34603.15003.19003.19006,969,900
Mar 07, 20243.12003.18803.05503.11003.11005,661,900
Mar 06, 20243.07003.27003.00003.12003.12008,843,700
Mar 05, 20242.98003.06502.90002.97002.97005,661,600
Mar 04, 20243.26003.28003.04003.04003.04006,830,900
Mar 01, 20243.20003.30003.10003.23003.23005,829,000
Feb 29, 20243.17003.38003.07003.18003.18007,580,800
Feb 28, 20243.12003.17003.00003.07003.07006,244,000
Feb 27, 20243.19003.27003.09003.15003.15006,953,200
Feb 26, 20242.86003.17002.83003.15003.15007,881,100
Feb 23, 20242.90002.98002.78002.89002.89004,805,700
Feb 22, 20243.01003.06002.83502.91002.91007,545,700
Feb 21, 20243.04003.16002.95502.99002.99005,568,600
Feb 20, 20243.31003.32503.04003.09003.09008,609,900
Feb 16, 20243.39003.45003.24003.35003.35008,033,100
Feb 15, 20243.49003.62003.19003.49003.490013,995,700
Feb 14, 20243.16003.55002.97003.54003.540026,593,300
Feb 13, 20242.74002.78002.64002.68002.68005,101,400
Feb 12, 20242.80003.04002.77002.93002.93008,523,700
Feb 09, 20242.82002.87002.71002.79002.79006,088,600
Feb 08, 20242.53002.76002.47502.74002.74005,860,300
Feb 07, 20242.47002.56002.40002.53002.53004,011,100
Feb 06, 20242.29002.47002.24002.45002.45005,222,200
Feb 05, 20242.37002.37402.22002.26002.26005,835,800
Feb 02, 20242.48002.50002.39002.42002.42003,796,500
Feb 01, 20242.46002.54002.35002.53002.53004,501,500
Jan 31, 20242.53002.63502.40002.40002.40005,563,300
Jan 30, 20242.58002.62002.51502.54002.54004,067,500
Jan 29, 20242.46002.66502.43002.65002.65006,146,400
Jan 26, 20242.45002.52002.44002.47002.47002,614,900
Jan 25, 20242.51002.54902.39502.46002.46004,193,000
Jan 24, 20242.72002.73502.47002.53002.53005,754,300
Jan 23, 20242.64002.71002.55002.67002.67006,887,500
Jan 22, 20242.53002.70002.45002.58002.58007,389,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...