Canada markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9600+0.1800 (+10.11%)
At close: 04:00PM EDT
1.9900 +0.03 (+1.53%)
After hours: 07:55PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20241.83001.99001.76501.96001.96007,388,100
Oct 03, 20241.72001.79001.69001.78001.78004,428,600
Oct 02, 20241.65001.71001.63001.68001.68002,808,100
Oct 01, 20241.78001.78001.65001.67001.67004,281,200
Sept 30, 20241.79001.82001.70001.72001.72003,328,700
Sept 27, 20241.73001.82001.72901.76001.76007,377,600
Sept 26, 20241.69001.74001.66001.69001.69003,390,400
Sept 25, 20241.75001.75001.65001.65001.65003,382,800
Sept 24, 20241.69001.75001.69001.74001.74002,472,600
Sept 23, 20241.71001.74001.66401.69001.69003,693,300
Sept 20, 20241.79001.81001.71001.74001.74005,717,500
Sept 19, 20241.88001.89501.79501.81001.81003,426,000
Sept 18, 20241.90001.96001.80001.81001.81004,428,300
Sept 17, 20241.81001.93001.81001.88001.88003,885,800
Sept 16, 20241.85001.86001.75001.79001.79002,474,700
Sept 13, 20241.81001.84001.78001.84001.84002,997,100
Sept 12, 20241.80001.83001.72001.78001.78003,738,200
Sept 11, 20241.71001.83001.66001.81001.81005,187,000
Sept 10, 20241.58001.67001.55001.66001.66003,044,500
Sept 09, 20241.56001.63501.53001.57001.57003,115,100
Sept 06, 20241.66001.67001.56001.57001.57003,696,800
Sept 05, 20241.66001.71001.65001.66001.66002,555,400
Sept 04, 20241.70001.74001.65001.66001.66004,566,400
Sept 03, 20241.84001.85001.70001.71001.71006,062,600
Aug 30, 20241.85001.94001.84001.86001.86003,992,300
Aug 29, 20241.87001.91001.83001.83001.83004,387,600
Aug 28, 20241.98001.98001.83001.83001.83006,484,400
Aug 27, 20242.06002.07001.96002.00002.00004,942,100
Aug 26, 20242.12002.13002.05002.08002.08003,757,400
Aug 23, 20242.04002.15002.02002.10002.10005,076,300
Aug 22, 20242.11002.14002.00002.01002.01003,417,200
Aug 21, 20242.08802.12002.06002.11002.11003,479,900
Aug 20, 20242.12002.14002.03002.07002.07003,102,900
Aug 19, 20242.10002.15002.08002.10002.10004,161,700
Aug 16, 20242.12002.20002.07002.10002.10004,936,900
Aug 15, 20242.12002.21002.08002.13002.13004,582,800
Aug 14, 20242.24002.24002.04002.07002.07004,816,200
Aug 13, 20241.93002.18001.91002.17002.17006,763,100
Aug 12, 20242.00002.03501.89001.91001.91006,360,500
Aug 09, 20242.16002.16001.95002.00002.00008,690,300
Aug 08, 20242.38002.40002.05002.13002.130016,107,200
Aug 07, 20242.77002.83002.52002.52002.52007,427,400
Aug 06, 20242.86002.87002.63002.69002.69005,235,700
Aug 05, 20242.60002.84702.56502.76002.76007,456,700
Aug 02, 20242.96002.97502.81002.83002.83005,822,100
Aug 01, 20243.36003.40003.02003.06003.06004,497,600
Jul 31, 20243.27003.48003.23003.29003.29003,657,600
Jul 30, 20243.32003.35003.14003.18003.18002,940,600
Jul 29, 20243.45003.52003.22503.32003.32003,809,700
Jul 26, 20243.35003.44003.25003.41003.41002,577,200
Jul 25, 20243.18003.37003.12503.26003.26002,593,300
Jul 24, 20243.28003.35003.18003.19003.19004,348,700
Jul 23, 20243.09003.37003.08003.33003.33003,916,300
Jul 22, 20243.18003.18502.99003.11003.11003,630,800
Jul 19, 20243.26003.27003.10503.12003.12003,358,400
Jul 18, 20243.48003.61903.30203.32003.32003,936,400
Jul 17, 20243.43003.74903.40003.47003.47005,543,000
Jul 16, 20243.49003.75003.37003.70003.70006,320,800
Jul 15, 20243.46003.50003.29003.47003.47005,254,100
Jul 12, 20243.28003.51003.26103.48003.48006,931,500
Jul 11, 20243.18003.30003.12003.30003.30007,433,500
Jul 10, 20242.90003.11002.85003.07003.07005,844,700
Jul 09, 20242.93002.94002.79002.87002.87002,749,600
Jul 08, 20242.86003.01002.84002.92002.92004,579,900
Jul 05, 20242.80002.87002.74002.86002.86003,259,200
Jul 03, 20242.64502.86502.64002.79002.79004,440,400
Jul 02, 20242.68002.77002.58002.62002.62004,533,800
Jul 01, 20242.73002.80502.68002.68002.68002,349,200
Jun 28, 20242.79002.86002.66302.74002.740010,101,100
Jun 27, 20242.68502.81002.65002.80002.80004,390,300
Jun 26, 20242.75002.82002.67002.69002.69003,616,100
Jun 25, 20242.73002.82002.70002.78002.78002,567,800
Jun 24, 20242.70002.81002.68502.74002.74005,229,300
Jun 21, 20242.66002.70002.61002.70002.70007,707,100
Jun 20, 20242.81002.82002.66502.67002.67005,458,100
Jun 18, 20242.91002.93002.79002.81002.81005,080,100
Jun 17, 20243.01003.04002.86002.92002.92005,592,000
Jun 14, 20243.15003.20002.98003.04003.04004,832,500
Jun 13, 20243.52003.58003.12003.16003.16007,638,600
Jun 12, 20243.45503.71003.38203.41003.41009,408,900
Jun 11, 20243.16003.35003.11003.35003.35004,306,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...