Canada markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.96+0.35 (+2.57%)
At close: 04:00PM EST
14.14 +0.18 (+1.29%)
After hours: 07:59PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202314.0614.2213.1913.9613.961,689,403
Jan 31, 202313.3313.7113.1913.6113.61615,300
Jan 30, 202313.8713.9513.1113.3013.301,263,800
Jan 27, 202313.5714.8113.4514.1314.131,386,700
Jan 26, 202314.3314.4513.5313.7013.70783,000
Jan 25, 202313.1014.1812.8213.9313.93878,100
Jan 24, 202313.9114.2513.4013.4413.44858,500
Jan 23, 202313.2014.3013.1014.1514.151,327,300
Jan 20, 202312.4313.3012.2413.1513.151,062,700
Jan 19, 202312.8213.0011.9612.2812.281,552,800
Jan 18, 202314.1214.4813.2313.2513.251,766,400
Jan 17, 202313.7514.1613.4713.8213.821,239,500
Jan 13, 202312.6513.8812.6313.5713.571,358,800
Jan 12, 202312.6113.2012.1513.0213.021,166,600
Jan 11, 202312.2512.7012.0112.4112.411,059,300
Jan 10, 202311.6512.0911.5012.0212.02701,300
Jan 09, 202311.5512.0811.4111.6811.681,226,800
Jan 06, 202311.0511.3910.9411.2611.26682,600
Jan 05, 202311.4311.4310.8811.2311.231,244,500
Jan 04, 202311.0011.6910.8811.5311.531,156,300
Jan 03, 202311.2411.3510.7910.9510.951,016,600
Dec 30, 202210.1511.1810.1210.9710.971,796,000
Dec 29, 202210.1310.4610.0410.1910.191,970,700
Dec 28, 202210.2210.459.8510.0110.011,088,800
Dec 27, 202211.0211.0810.0010.2210.221,459,500
Dec 23, 202211.3411.4011.0511.1111.11900,600
Dec 22, 202211.8411.8811.0311.4411.441,295,800
Dec 21, 202211.9212.3111.7312.0312.031,051,400
Dec 20, 202211.8512.4011.8011.8211.82813,100
Dec 19, 202212.7912.9011.5811.9811.981,236,100
Dec 16, 202212.5613.0112.3012.7812.781,753,500
Dec 15, 202212.7213.1112.5112.7812.78759,600
Dec 14, 202213.0013.3112.7013.1013.10856,200
Dec 13, 202213.4613.7512.8412.9712.971,280,800
Dec 12, 202212.4913.2412.3012.8012.801,059,200
Dec 09, 202213.1713.3012.3212.4412.441,139,500
Dec 08, 202213.2713.3312.6313.2213.221,172,300
Dec 07, 202213.8414.1712.8813.1113.111,429,100
Dec 06, 202214.5814.6613.3614.0914.091,048,100
Dec 05, 202214.3614.8214.1014.5914.591,115,900
Dec 02, 202213.4914.5313.4514.4214.421,177,200
Dec 01, 202214.0014.1513.3913.7613.761,031,400
Nov 30, 202213.1213.8812.9113.8813.881,693,200
Nov 29, 202212.9813.5012.8912.9912.99857,300
Nov 28, 202213.1013.1812.6512.8712.87878,100
Nov 25, 202213.1313.3012.9513.2313.23291,000
Nov 23, 202212.9013.4612.8413.0813.08990,600
Nov 22, 202212.9813.2012.5712.9112.91853,500
Nov 21, 202213.8513.8912.7812.9912.991,050,500
Nov 18, 202214.3214.3213.7414.0214.021,877,200
Nov 17, 202213.7513.9013.3613.8713.87776,100
Nov 16, 202214.5214.5213.7714.0514.05921,200
Nov 15, 202215.2315.4214.4714.7114.711,204,100
Nov 14, 202214.9515.2213.7914.6114.611,373,900
Nov 11, 202213.8515.1513.3214.8314.831,654,200
Nov 10, 202212.6513.9312.4413.5313.532,085,500
Nov 09, 202212.2213.6111.7011.8511.852,172,500
Nov 08, 202212.6612.6911.8612.3012.301,375,700
Nov 07, 202213.4913.6612.2612.5212.521,261,200
Nov 04, 202214.0614.2213.1013.3713.371,513,600
Nov 03, 202213.5314.1913.5013.7013.70762,900
Nov 02, 202214.4114.9513.7713.7713.77881,200
Nov 01, 202215.2715.5714.3114.4614.46885,500
Oct 31, 202214.5015.0114.2114.8014.801,003,600
Oct 28, 202214.4314.6913.7814.4714.47880,500
Oct 27, 202215.0015.1514.3514.4414.44743,000
Oct 26, 202214.4715.6714.3314.9114.911,273,100
Oct 25, 202213.2515.2813.2414.5514.551,849,600
Oct 24, 202213.6313.6412.6613.2913.291,248,700
Oct 21, 202213.5813.6113.0613.6113.611,161,900
Oct 20, 202213.9214.4213.5913.6513.65788,100
Oct 19, 202214.4114.5913.6813.9213.92795,300
Oct 18, 202215.2115.3814.3514.6314.63705,700
Oct 17, 202214.6315.2114.5114.5314.53828,300
Oct 14, 202215.4615.7514.2414.3614.36970,900
Oct 13, 202214.0115.8513.5315.4615.461,537,900
Oct 12, 202214.8514.9714.1614.5914.59673,700
Oct 11, 202214.8715.2714.3614.8314.83904,900
Oct 10, 202215.5715.7614.7915.1415.14826,800
Oct 07, 202216.1316.1314.9815.5115.511,299,500
Oct 06, 202216.7217.4316.2616.3216.32992,800
Oct 05, 202217.7517.7516.1316.9116.911,731,400
Oct 04, 202218.0818.4717.7317.9817.981,009,400
Oct 03, 202218.0018.0017.2117.5417.54868,100
Sept 30, 202218.0918.8017.6717.7217.72715,100
Sept 29, 202219.0619.0617.6918.2818.28924,900
Sept 28, 202218.3119.6018.0019.3619.36783,200
Sept 27, 202217.8618.5217.6318.2118.21845,800
Sept 26, 202217.7618.6717.4017.5517.55804,800
Sept 23, 202217.9218.4317.7018.0118.01771,300
Sept 22, 202219.9620.0417.8918.6318.631,403,300
Sept 21, 202220.2220.9619.7919.9619.96837,300
Sept 20, 202221.4521.8019.9220.2020.20927,100
Sept 19, 202221.7922.3521.5521.8021.80850,100
Sept 16, 202222.4122.5021.0222.0522.052,202,200
Sept 15, 202222.8124.2322.4923.2323.232,008,600
Sept 14, 202221.6822.6420.9522.6422.641,032,100
Sept 13, 202221.4022.3321.1221.5321.53819,500
Sept 12, 202221.8422.6521.3722.6422.64769,500
Sept 09, 202221.7722.2021.4521.8321.83962,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...