Canada markets open in 9 hours 15 minutes

Blink Charging Co. (BLNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.83-2.15 (-5.38%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 14, 202140.3240.7237.4137.8337.832,698,400
Apr. 13, 202141.0041.7938.9039.9839.983,099,400
Apr. 12, 202143.3043.8839.7040.8240.824,084,400
Apr. 09, 202143.9644.7242.6844.0844.084,071,300
Apr. 08, 202141.3846.4541.0045.9045.9010,174,900
Apr. 07, 202142.5042.7540.3040.6440.642,521,900
Apr. 06, 202140.0543.6738.8342.9442.944,394,000
Apr. 05, 202143.4543.5039.6040.3840.383,403,100
Apr. 01, 202144.0444.3940.6041.2541.257,091,800
Mar. 31, 202139.9041.6437.7241.1041.105,776,200
Mar. 30, 202134.3437.7534.0836.9836.982,808,300
Mar. 29, 202135.1035.9532.5634.9534.953,244,100
Mar. 26, 202133.5737.2533.5235.8335.833,029,800
Mar. 25, 202132.3435.6032.0035.2235.223,802,600
Mar. 24, 202138.5238.7534.4235.0835.083,207,400
Mar. 23, 202139.5339.6837.6038.3038.303,249,900
Mar. 22, 202139.1041.8837.8040.6640.667,524,900
Mar. 19, 202136.1338.3934.7138.2438.245,614,200
Mar. 18, 202138.0038.2035.2635.9535.954,236,600
Mar. 17, 202136.2639.9035.7539.3839.384,025,000
Mar. 16, 202139.8240.1036.1537.3437.345,218,900
Mar. 15, 202140.7440.9338.7040.5640.563,936,200
Mar. 12, 202139.2440.5337.6039.3139.315,561,300
Mar. 11, 202138.1041.5437.6241.4041.408,931,200
Mar. 10, 202136.2537.9533.7835.3535.357,168,800
Mar. 09, 202131.0636.0030.1034.3334.338,380,600
Mar. 08, 202130.3433.1028.0828.6228.626,071,500
Mar. 05, 202131.4031.7625.0030.1330.138,743,900
Mar. 04, 202132.9734.4428.2830.5230.528,833,200
Mar. 03, 202138.0638.9134.0034.1134.114,738,700
Mar. 02, 202140.7042.3937.7037.9737.974,030,100
Mar. 01, 202140.4040.9938.8040.5640.563,161,400
Feb. 26, 202139.1440.1836.4238.2438.243,996,400
Feb. 25, 202142.7343.9937.6738.3938.395,159,800
Feb. 24, 202139.0642.7038.1242.5442.545,482,200
Feb. 23, 202138.3539.8032.1238.7938.7910,347,100
Feb. 22, 202144.8945.5541.3642.2642.266,765,600
Feb. 19, 202145.6747.1845.1046.0146.014,541,600
Feb. 18, 202145.7546.6042.6844.5344.537,260,900
Feb. 17, 202147.1348.4944.2047.7247.728,290,500
Feb. 16, 202152.0053.8447.6247.6547.659,797,800
Feb. 12, 202151.2451.9448.4751.4351.435,682,700
Feb. 11, 202154.3355.2450.5051.5151.518,085,600
Feb. 10, 202159.7159.7253.0053.8453.8410,862,500
Feb. 09, 202153.7660.6052.5059.3859.3818,719,000
Feb. 08, 202154.7158.0251.6252.1052.1013,475,900
Feb. 05, 202151.3554.9749.4053.3553.3511,395,700
Feb. 04, 202153.5654.0049.6751.0051.008,205,900
Feb. 03, 202150.8953.2448.0751.9051.9015,343,000
Feb. 02, 202148.7650.4043.8047.9747.9718,943,200
Feb. 01, 202150.8252.8946.7247.9047.908,540,700
Jan. 29, 202154.2855.5047.2349.4349.438,058,000
Jan. 28, 202157.4060.0051.1953.1553.157,245,000
Jan. 27, 202156.5564.5053.0556.1756.1713,251,600
Jan. 26, 202146.9963.1446.9060.7260.7236,956,600
Jan. 25, 202144.8348.8543.0545.8445.8411,389,800
Jan. 22, 202145.1046.4943.8844.3544.357,020,100
Jan. 21, 202145.5047.0842.5846.1046.108,430,700
Jan. 20, 202147.1749.9844.1644.9744.978,934,000
Jan. 19, 202148.9048.9944.5646.6746.677,684,000
Jan. 15, 202151.3052.3046.6047.1047.1010,431,600
Jan. 14, 202150.9954.8049.2052.6252.6210,683,100
Jan. 13, 202153.2353.5049.7650.8150.818,463,200
Jan. 12, 202153.2557.8548.7152.3152.3122,409,000
Jan. 11, 202142.2953.6442.1352.0052.0022,029,100
Jan. 08, 202145.3046.9041.3043.9143.9116,235,800
Jan. 07, 202142.3047.6742.2744.2044.2015,545,700
Jan. 06, 202143.8045.3540.2841.3741.3711,735,600
Jan. 05, 202136.6341.7536.6140.5940.598,715,100
Jan. 04, 202141.3642.4037.0037.5137.5112,303,800
Dec. 31, 202046.0046.0141.7742.7542.7511,908,900
Dec. 30, 202043.4447.1942.2445.2445.2423,811,100
Dec. 29, 202045.6546.4040.0340.4040.4018,491,600
Dec. 28, 202053.2956.1245.2846.9046.9026,372,100
Dec. 24, 202045.1153.9544.9849.5049.5025,591,800
Dec. 23, 202046.0746.9442.2543.7743.7713,616,500
Dec. 22, 202038.9948.7038.6648.4948.4926,723,100
Dec. 21, 202035.9039.2034.4037.6237.6215,179,600
Dec. 18, 202033.9939.7133.8036.3436.3421,282,100
Dec. 17, 202030.2036.0430.0135.2135.2117,693,200
Dec. 16, 202028.4131.9028.0531.6131.6117,983,100
Dec. 15, 202026.2028.4325.3028.2528.256,675,400
Dec. 14, 202027.5927.8025.6226.0626.064,149,200
Dec. 11, 202028.3028.6526.9327.2427.244,050,700
Dec. 10, 202026.2129.2825.7028.8428.846,259,300
Dec. 09, 202029.4529.7026.0027.1927.199,924,600
Dec. 08, 202028.3129.7525.8129.3629.3616,672,900
Dec. 07, 202024.0127.8523.9126.9826.9813,135,300
Dec. 04, 202023.2624.1021.8023.9323.936,204,700
Dec. 03, 202023.3825.2322.2622.7022.709,950,000
Dec. 02, 202020.1323.6018.8123.0023.0011,705,100
Dec. 01, 202026.0426.1821.5022.1622.169,875,600
Nov. 30, 202027.0027.0423.8025.2525.259,260,900
Nov. 27, 202026.0629.8026.0028.0028.0012,912,900
Nov. 25, 202025.0026.4924.0525.2825.2818,868,000
Nov. 24, 202031.0332.0025.0128.1228.1253,452,600
Nov. 23, 202026.4134.6725.4333.6233.6278,607,000
Nov. 20, 202019.2024.8418.7522.6722.6744,189,500
Nov. 19, 202014.9619.1014.9518.3418.3423,144,000
Nov. 18, 202013.5615.9313.1814.7814.7815,275,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...