Canada markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.79+1.57 (+10.32%)
At close: 04:00PM EDT
16.75 -0.04 (-0.24%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202215.5016.8715.4016.7916.79999,200
May 26, 202214.5915.7714.5115.2215.22792,100
May 25, 202214.2314.8714.1414.5614.56623,600
May 24, 202214.5914.8413.8414.3614.36870,700
May 23, 202215.1015.2214.3815.1815.18653,100
May 20, 202216.0516.1714.3814.9814.981,745,600
May 19, 202215.4516.2815.3115.6915.69800,100
May 18, 202216.7817.1615.1615.7015.701,108,600
May 17, 202217.3117.5216.3517.0217.02939,100
May 16, 202217.5018.2916.6016.8016.80995,900
May 13, 202215.8818.1415.4217.2417.241,714,200
May 12, 202214.2415.7213.9215.0215.021,601,900
May 11, 202216.0016.2414.3414.6514.651,635,700
May 10, 202216.0116.9615.7716.2716.271,761,000
May 09, 202217.2217.3515.3515.5315.531,742,100
May 06, 202218.1618.3517.2117.9617.96937,300
May 05, 202219.6119.8017.9118.3918.391,006,800
May 04, 202219.5020.2818.8119.9019.90818,500
May 03, 202219.3520.2519.2619.6119.61631,000
May 02, 202218.7819.6418.6019.4319.43875,600
Apr 29, 202219.3120.2418.6919.1019.10960,400
Apr 28, 202220.1320.5518.5019.6219.621,165,300
Apr 27, 202220.7421.3620.3220.3620.36618,000
Apr 26, 202221.6021.9320.5120.8220.82763,000
Apr 25, 202220.6622.0420.6021.9821.98792,100
Apr 22, 202221.3822.0620.9321.2021.20555,900
Apr 21, 202223.1623.5821.1521.6221.62877,100
Apr 20, 202223.7023.7022.5222.8122.81602,300
Apr 19, 202223.1124.0122.8323.7023.70602,200
Apr 18, 202224.2224.2222.5523.0223.02872,700
Apr 14, 202225.1325.3124.1524.1624.16446,900
Apr 13, 202224.3325.1523.9025.0325.03443,100
Apr 12, 202225.2625.8024.1524.4224.42596,000
Apr 11, 202224.5525.4024.0424.9424.94688,100
Apr 08, 202225.9126.0424.8025.0525.05599,400
Apr 07, 202226.2626.6725.1525.9625.96760,200
Apr 06, 202227.1927.1925.0326.2226.221,186,600
Apr 05, 202229.5629.9927.7127.8727.871,224,000
Apr 04, 202227.2529.5627.1629.2929.292,149,200
Apr 01, 202226.5027.0226.2326.8926.89683,400
Mar 31, 202226.7727.1926.0626.4626.46687,700
Mar 30, 202227.2427.6726.3926.6726.67881,800
Mar 29, 202227.2228.1626.6427.3427.341,371,800
Mar 28, 202226.5427.0725.6026.9926.99699,400
Mar 25, 202226.7526.7625.8426.2526.25627,600
Mar 24, 202226.6427.0125.7526.9026.90718,700
Mar 23, 202226.0527.7925.9526.4126.411,593,300
Mar 22, 202224.6827.2424.6826.1826.181,990,300
Mar 21, 202225.7326.7324.5624.5724.571,427,200
Mar 18, 202224.3625.7024.2425.6125.611,979,600
Mar 17, 202223.8724.5223.2624.5224.521,037,300
Mar 16, 202222.4124.1021.6123.8623.861,554,800
Mar 15, 202220.6622.0720.0722.0122.01969,400
Mar 14, 202222.8523.5420.7721.1921.191,670,100
Mar 11, 202223.9424.4422.2323.1823.182,315,700
Mar 10, 202224.7325.6024.1925.1325.131,429,300
Mar 09, 202224.9925.5324.2825.4525.451,514,800
Mar 08, 202222.2825.4921.8924.3224.321,687,100
Mar 07, 202222.2023.3922.0822.4622.461,132,300
Mar 04, 202223.5224.3921.9522.4322.431,192,500
Mar 03, 202225.1825.2423.6824.0224.02880,800
Mar 02, 202224.4524.9823.6824.8124.81794,900
Mar 01, 202224.4425.6624.1424.3124.311,022,500
Feb 28, 202224.2725.0623.7524.5824.581,499,900
Feb 25, 202224.1424.3423.1523.8623.86815,000
Feb 24, 202220.0824.2919.8424.1924.191,890,700
Feb 23, 202222.8023.2422.2222.2222.221,120,400
Feb 22, 202222.1523.4421.9722.5622.561,377,900
Feb 18, 202224.0624.3523.0223.5523.55924,400
Feb 17, 202225.0925.7324.1524.1924.19850,100
Feb 16, 202225.1525.9624.8325.4425.44791,500
Feb 15, 202224.4525.5324.3325.4225.421,236,800
Feb 14, 202222.9824.5822.8923.7823.781,140,000
Feb 11, 202224.4025.3623.3723.7023.702,325,200
Feb 10, 202222.4125.7022.4123.7023.702,211,300
Feb 09, 202221.7123.1521.5523.1523.151,711,900
Feb 08, 202219.7721.7519.7021.3721.371,276,600
Feb 07, 202220.2120.8419.5019.8619.86811,200
Feb 04, 202219.3920.4819.1819.9819.981,092,300
Feb 03, 202219.4520.5019.1519.4119.411,246,900
Feb 02, 202221.0921.1019.5320.2620.261,281,500
Feb 01, 202221.0021.1820.1320.8920.891,391,300
Jan 31, 202219.1021.3819.0520.9120.911,732,700
Jan 28, 202218.3719.2017.9318.8918.891,386,500
Jan 27, 202220.1120.3518.5018.6018.601,435,300
Jan 26, 202220.4621.1619.6019.7919.791,756,700
Jan 25, 202219.5720.4719.1319.8419.841,364,200
Jan 24, 202219.6320.6718.4520.5620.562,731,500
Jan 21, 202221.3222.1720.2120.9820.983,047,600
Jan 20, 202223.1923.9121.7622.0622.062,363,800
Jan 19, 202224.5725.2622.9923.3423.342,679,600
Jan 18, 202223.6726.6822.8224.8524.856,520,800
Jan 14, 202222.5623.4822.5223.3823.381,341,600
Jan 13, 202224.1624.1922.8522.9222.921,393,400
Jan 12, 202224.3524.9123.5723.8423.84984,700
Jan 11, 202223.8024.6123.3124.1024.101,300,000
Jan 10, 202223.1924.1822.5523.8523.851,908,300
Jan 07, 202224.0024.7423.5223.7023.702,106,400
Jan 06, 202225.2125.4323.1124.2524.251,929,600
Jan 05, 202227.0327.3025.0125.1025.102,665,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...