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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	7.55	8.14	7.45	8.05	8.05	3,203,500
Mar 28, 2023	7.54	7.62	7.30	7.41	7.41	1,749,600
Mar 27, 2023	7.73	7.75	7.39	7.57	7.57	1,247,300
Mar 24, 2023	7.50	7.73	7.41	7.66	7.66	1,110,900
Mar 23, 2023	7.52	7.92	7.47	7.59	7.59	1,762,700
Mar 22, 2023	7.78	7.87	7.39	7.40	7.40	1,941,200
Mar 21, 2023	7.54	7.92	7.54	7.76	7.76	2,004,500
Mar 20, 2023	7.50	7.71	7.34	7.47	7.47	1,721,500
Mar 17, 2023	7.65	7.70	7.42	7.52	7.52	3,517,300
Mar 16, 2023	8.27	8.47	7.53	7.72	7.72	4,735,100
Mar 15, 2023	7.68	7.93	7.56	7.75	7.75	2,270,300
Mar 14, 2023	8.12	8.25	7.66	7.84	7.84	1,821,300
Mar 13, 2023	7.72	8.25	7.55	7.93	7.93	1,901,300
Mar 10, 2023	8.20	8.22	7.72	7.92	7.92	2,621,900
Mar 09, 2023	8.60	8.78	8.12	8.18	8.18	2,122,600
Mar 08, 2023	8.70	8.79	8.44	8.67	8.67	1,973,500
Mar 07, 2023	8.82	9.08	8.55	8.79	8.79	2,024,400
Mar 06, 2023	9.36	9.66	8.85	8.89	8.89	3,155,700
Mar 03, 2023	8.91	9.47	8.82	9.30	9.30	3,033,400
Mar 02, 2023	8.83	8.93	8.38	8.92	8.92	4,238,500
Mar 01, 2023	9.64	10.55	9.10	9.12	9.12	7,293,400
Feb 28, 2023	9.17	9.21	8.89	9.05	9.05	2,977,500
Feb 27, 2023	9.27	9.29	8.99	9.06	9.06	2,091,900
Feb 24, 2023	9.70	9.71	8.96	9.04	9.04	2,916,900
Feb 23, 2023	10.09	10.18	9.71	9.96	9.96	1,683,000
Feb 22, 2023	10.01	10.23	9.85	10.00	10.00	1,789,000
Feb 21, 2023	10.34	10.42	9.97	10.04	10.04	2,132,500
Feb 17, 2023	10.42	10.58	10.19	10.57	10.57	1,465,400
Feb 16, 2023	10.89	11.33	10.51	10.51	10.51	2,206,000
Feb 15, 2023	10.28	11.13	10.21	11.03	11.03	3,266,100
Feb 14, 2023	10.01	10.56	9.82	10.32	10.32	2,665,600
Feb 13, 2023	10.33	10.33	9.95	10.02	10.02	2,690,300
Feb 10, 2023	10.70	10.89	10.24	10.26	10.26	2,748,900
Feb 09, 2023	11.84	11.91	10.71	10.84	10.84	4,533,700
Feb 08, 2023	11.97	12.20	11.75	11.76	11.76	2,425,600
Feb 07, 2023	12.40	12.46	11.60	11.97	11.97	11,305,000
Feb 06, 2023	13.69	14.24	13.53	13.86	13.86	1,481,500
Feb 03, 2023	14.48	15.27	13.88	14.06	14.06	1,668,400
Feb 02, 2023	14.39	15.40	14.27	15.00	15.00	2,126,500
Feb 01, 2023	14.06	14.22	13.19	13.96	13.96	1,689,400
Jan 31, 2023	13.33	13.71	13.19	13.61	13.61	615,300
Jan 30, 2023	13.87	13.95	13.11	13.30	13.30	1,263,800
Jan 27, 2023	13.57	14.81	13.45	14.13	14.13	1,387,200
Jan 26, 2023	14.33	14.45	13.53	13.70	13.70	783,000
Jan 25, 2023	13.10	14.18	12.82	13.93	13.93	878,100
Jan 24, 2023	13.91	14.25	13.40	13.44	13.44	858,500
Jan 23, 2023	13.20	14.30	13.10	14.15	14.15	1,327,300
Jan 20, 2023	12.43	13.30	12.24	13.15	13.15	1,063,200
Jan 19, 2023	12.82	13.00	11.96	12.28	12.28	1,552,800
Jan 18, 2023	14.12	14.48	13.23	13.25	13.25	1,766,400
Jan 17, 2023	13.75	14.16	13.47	13.82	13.82	1,239,500
Jan 13, 2023	12.65	13.88	12.63	13.57	13.57	1,359,300
Jan 12, 2023	12.61	13.20	12.15	13.02	13.02	1,166,600
Jan 11, 2023	12.25	12.70	12.01	12.41	12.41	1,059,300
Jan 10, 2023	11.65	12.09	11.50	12.02	12.02	701,300
Jan 09, 2023	11.55	12.08	11.41	11.68	11.68	1,226,800
Jan 06, 2023	11.05	11.39	10.94	11.26	11.26	683,500
Jan 05, 2023	11.43	11.43	10.88	11.23	11.23	1,244,500
Jan 04, 2023	11.00	11.69	10.88	11.53	11.53	1,156,300
Jan 03, 2023	11.24	11.35	10.79	10.95	10.95	1,016,600
Dec 30, 2022	10.15	11.18	10.12	10.97	10.97	1,801,900
Dec 29, 2022	10.13	10.46	10.04	10.19	10.19	1,970,700
Dec 28, 2022	10.22	10.45	9.85	10.01	10.01	1,088,800
Dec 27, 2022	11.02	11.08	10.00	10.22	10.22	1,459,500
Dec 23, 2022	11.34	11.40	11.05	11.11	11.11	900,600
Dec 22, 2022	11.84	11.88	11.03	11.44	11.44	1,295,800
Dec 21, 2022	11.92	12.31	11.73	12.03	12.03	1,051,400
Dec 20, 2022	11.85	12.40	11.80	11.82	11.82	813,100
Dec 19, 2022	12.79	12.90	11.58	11.98	11.98	1,236,100
Dec 16, 2022	12.56	13.01	12.30	12.78	12.78	1,753,500
Dec 15, 2022	12.72	13.11	12.51	12.78	12.78	759,600
Dec 14, 2022	13.00	13.31	12.70	13.10	13.10	856,200
Dec 13, 2022	13.46	13.75	12.84	12.97	12.97	1,280,800
Dec 12, 2022	12.49	13.24	12.30	12.80	12.80	1,059,200
Dec 09, 2022	13.17	13.30	12.32	12.44	12.44	1,139,500
Dec 08, 2022	13.27	13.33	12.63	13.22	13.22	1,172,300
Dec 07, 2022	13.84	14.17	12.88	13.11	13.11	1,429,100
Dec 06, 2022	14.58	14.66	13.36	14.09	14.09	1,048,100
Dec 05, 2022	14.36	14.82	14.10	14.59	14.59	1,115,900
Dec 02, 2022	13.49	14.53	13.45	14.42	14.42	1,177,200
Dec 01, 2022	14.00	14.15	13.39	13.76	13.76	1,031,400
Nov 30, 2022	13.12	13.88	12.91	13.88	13.88	1,693,200
Nov 29, 2022	12.98	13.50	12.89	12.99	12.99	857,300
Nov 28, 2022	13.10	13.18	12.65	12.87	12.87	878,100
Nov 25, 2022	13.13	13.30	12.95	13.23	13.23	291,000
Nov 23, 2022	12.90	13.46	12.84	13.08	13.08	990,600
Nov 22, 2022	12.98	13.20	12.57	12.91	12.91	853,500
Nov 21, 2022	13.85	13.89	12.78	12.99	12.99	1,050,500
Nov 18, 2022	14.32	14.32	13.74	14.02	14.02	1,877,200
Nov 17, 2022	13.75	13.90	13.36	13.87	13.87	776,100
Nov 16, 2022	14.52	14.52	13.77	14.05	14.05	921,200
Nov 15, 2022	15.23	15.42	14.47	14.71	14.71	1,204,100
Nov 14, 2022	14.95	15.22	13.79	14.61	14.61	1,373,900
Nov 11, 2022	13.85	15.15	13.32	14.83	14.83	1,654,200
Nov 10, 2022	12.65	13.93	12.44	13.53	13.53	2,085,500
Nov 09, 2022	12.22	13.61	11.70	11.85	11.85	2,172,500
Nov 08, 2022	12.66	12.69	11.86	12.30	12.30	1,375,700
Nov 07, 2022	13.49	13.66	12.26	12.52	12.52	1,261,200
Nov 04, 2022	14.06	14.22	13.10	13.37	13.37	1,513,600
Nov 03, 2022	13.53	14.19	13.50	13.70	13.70	762,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7387+0.0014(+0.18%)

CRUDE OIL73.53+0.56(+0.77%)

Bitcoin CAD38,754.28+462.22(+1.21%)

Blink Charging Co. (BLNK)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7387
+0.0014(+0.18%)

CRUDE OIL
73.53
+0.56(+0.77%)

Bitcoin CAD
38,754.28
+462.22(+1.21%)