Canada markets open in 1 hour 42 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.46000.0000 (0.00%)
At close: 04:00PM EST
3.4900 +0.03 (+0.87%)
Pre-Market: 07:10AM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20233.57003.58003.29003.46003.46003,043,900
Nov 27, 20233.68003.69003.43003.46003.46003,350,900
Nov 24, 20233.48003.80003.43003.68003.68002,808,400
Nov 22, 20233.72003.75003.43003.49003.49002,465,300
Nov 21, 20233.81003.81003.51003.65003.65003,520,800
Nov 20, 20233.92004.07003.86003.91003.91003,441,400
Nov 17, 20234.01404.06003.58003.91003.91008,049,700
Nov 16, 20234.42004.66004.07004.23004.23006,302,500
Nov 15, 20234.25004.54004.01004.44004.44008,400,700
Nov 14, 20233.63004.08003.51504.07004.07007,272,800
Nov 13, 20233.03003.49902.92703.43003.43007,093,800
Nov 10, 20232.87003.40002.73003.07003.070020,608,800
Nov 09, 20232.52002.59002.41002.46002.46002,422,000
Nov 08, 20232.62002.65802.47002.49002.49001,481,500
Nov 07, 20232.56002.60002.48002.59002.59001,450,100
Nov 06, 20232.81002.82002.52502.58002.58001,573,500
Nov 03, 20232.66002.77502.64502.72002.72001,900,500
Nov 02, 20232.42002.60002.42002.55002.55001,674,400
Nov 01, 20232.38002.40002.28502.38002.38001,213,500
Oct 31, 20232.26002.42002.25502.38002.38001,245,300
Oct 30, 20232.36002.41502.22002.28002.28001,756,800
Oct 27, 20232.52002.54002.32002.34002.34001,683,700
Oct 26, 20232.46002.74002.46002.52002.52001,973,200
Oct 25, 20232.45002.52002.40002.47002.47001,425,200
Oct 24, 20232.47002.60802.42002.45002.45001,712,400
Oct 23, 20232.60002.60002.40002.42002.42003,168,100
Oct 20, 20232.85002.86102.67002.68002.68002,842,800
Oct 19, 20232.97002.98002.85002.87002.87001,332,000
Oct 18, 20233.21003.22002.92002.94002.94001,892,600
Oct 17, 20233.01003.23002.99003.20003.20001,512,300
Oct 16, 20233.04003.09902.97003.02003.02001,181,100
Oct 13, 20233.11003.17503.03003.06003.06001,037,700
Oct 12, 20233.25003.25003.06003.11003.11001,245,800
Oct 11, 20233.41003.47503.20103.26003.26002,006,300
Oct 10, 20232.99003.38002.97003.38003.38002,805,000
Oct 09, 20233.10003.16002.86002.99002.99002,352,500
Oct 06, 20233.07003.28003.06003.19003.19001,662,200
Oct 05, 20233.13003.22003.06003.14003.14001,264,300
Oct 04, 20233.00003.19002.94003.18003.18001,689,400
Oct 03, 20233.01003.03002.92002.97002.97001,261,300
Oct 02, 20233.08003.14002.99003.04003.04001,781,800
Sept 29, 20233.09003.18003.01003.06003.06001,928,300
Sept 28, 20233.10003.16602.95003.05003.05003,368,400
Sept 27, 20233.18503.31003.04003.06003.06005,057,300
Sept 26, 20232.96003.16002.87502.93002.93002,582,300
Sept 25, 20233.08003.08002.91502.95002.95002,489,600
Sept 22, 20233.15003.22003.13003.14003.14001,465,600
Sept 21, 20233.40003.40003.12003.14003.14003,240,400
Sept 20, 20233.63003.65003.48003.49003.49001,937,100
Sept 19, 20233.60003.67003.53003.58003.58002,218,600
Sept 18, 20233.86003.89103.57003.58003.58002,858,600
Sept 15, 20234.00004.06003.86003.93003.93003,474,400
Sept 14, 20233.77003.98003.74003.97003.97001,783,400
Sept 13, 20233.75003.87003.70003.73003.73001,426,700
Sept 12, 20233.58003.82003.53503.81003.81001,743,000
Sept 11, 20233.62003.71503.52103.61003.61001,412,300
Sept 08, 20233.62003.62003.46503.57003.57002,012,700
Sept 07, 20233.71003.72003.46003.62003.62002,594,200
Sept 06, 20233.96003.98603.76003.78003.78001,571,500
Sept 05, 20233.97004.04003.90003.96003.96001,819,500
Sept 01, 20233.98004.07003.95004.01004.01001,775,100
Aug 31, 20234.03004.07003.93003.94003.94001,988,000
Aug 30, 20234.09004.09003.94003.99003.99002,150,900
Aug 29, 20234.06004.19003.93504.10004.10002,686,600
Aug 28, 20234.22004.24004.03004.06004.06001,580,700
Aug 25, 20234.08004.23004.06504.21004.21001,607,600
Aug 24, 20234.36004.36004.06004.09004.09002,745,000
Aug 23, 20234.49004.51004.29004.32004.32002,245,400
Aug 22, 20234.69004.77004.47004.53004.53001,700,200
Aug 21, 20234.86004.93004.62004.66004.66002,252,500
Aug 18, 20234.75004.95004.70004.84004.84001,593,900
Aug 17, 20235.32005.37004.75004.83004.83003,881,900
Aug 16, 20235.42005.47005.30005.32005.32001,409,700
Aug 15, 20235.59005.63005.37005.43005.43001,810,400
Aug 14, 20235.75005.78005.58005.67005.67002,484,800
Aug 11, 20235.83005.91905.65005.90005.90002,652,000
Aug 10, 20236.78006.78005.88005.89005.89005,697,600
Aug 09, 20236.63007.25006.52006.86006.86007,832,800
Aug 08, 20236.11006.21205.87006.18006.18002,223,000
Aug 07, 20236.29006.35005.99006.26006.26001,505,900
Aug 04, 20236.34006.42506.21006.21006.21001,075,200
Aug 03, 20236.20006.52006.15006.31006.31001,488,700
Aug 02, 20236.24006.24006.01006.12006.12001,346,300
Aug 01, 20236.29006.38006.16006.34006.34001,195,600
Jul 31, 20236.22006.59706.14006.40006.40002,640,000
Jul 28, 20236.00006.18005.88006.16006.16001,992,600
Jul 27, 20236.13006.17005.79005.86005.86001,600,000
Jul 26, 20235.94006.27005.85006.02006.02002,255,700
Jul 25, 20236.21006.26905.88005.89005.89001,607,100
Jul 24, 20236.13006.28006.08506.23006.23001,189,100
Jul 21, 20236.28006.28006.00006.10006.10001,545,200
Jul 20, 20236.50006.50006.18006.21006.21001,791,400
Jul 19, 20236.58006.75006.49706.52006.52001,251,700
Jul 18, 20236.62006.86006.49506.50006.50001,385,200
Jul 17, 20236.37006.75006.27006.62006.62001,774,300
Jul 14, 20236.85006.91506.28506.39006.39002,377,700
Jul 13, 20236.93007.20006.74106.83006.83002,565,900
Jul 12, 20236.93006.93006.59006.70006.70002,457,500
Jul 11, 20236.75006.89006.57006.72006.72001,468,300
Jul 10, 20236.50006.69006.28506.68006.68001,806,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...