Canada markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.89+0.29 (+1.56%)
At close: 04:00PM EST
19.18 +0.29 (+1.54%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202218.3719.2017.9318.8918.891,386,519
Jan. 27, 202220.1120.3518.5018.6018.601,435,300
Jan. 26, 202220.4621.1619.6019.7919.791,751,300
Jan. 25, 202219.5720.4719.1319.8419.841,364,200
Jan. 24, 202219.6320.6718.4520.5620.562,733,600
Jan. 21, 202221.3222.1720.2120.9820.983,042,000
Jan. 20, 202223.1923.9121.7622.0622.062,363,800
Jan. 19, 202224.5725.2622.9923.3423.342,679,600
Jan. 18, 202223.6726.6822.8224.8524.856,520,800
Jan. 14, 202222.5623.4822.5223.3823.381,330,600
Jan. 13, 202224.1624.1922.8522.9222.921,393,400
Jan. 12, 202224.3524.9123.5723.8423.84984,700
Jan. 11, 202223.8024.6123.3124.1024.101,300,000
Jan. 10, 202223.1924.1822.5523.8523.851,908,300
Jan. 07, 202224.0024.7423.5223.7023.702,103,400
Jan. 06, 202225.2125.4323.1124.2524.251,929,600
Jan. 05, 202227.0327.3025.0125.1025.102,665,100
Jan. 04, 202227.2327.2726.0027.1127.112,786,900
Jan. 03, 202227.4527.7926.4526.8726.872,602,100
Dec. 31, 202127.1928.0926.4626.5126.511,144,500
Dec. 30, 202126.0928.5026.0327.4927.492,152,900
Dec. 29, 202127.1527.5025.6926.2726.272,076,700
Dec. 28, 202128.0228.4426.9627.4027.401,601,800
Dec. 27, 202129.0729.1528.1228.5328.531,238,200
Dec. 23, 202128.2529.1927.3928.5228.521,349,400
Dec. 22, 202127.8028.3627.2527.7727.771,095,300
Dec. 21, 202127.2027.9826.9827.8427.841,369,100
Dec. 20, 202127.1128.0026.3026.5626.562,047,600
Dec. 17, 202128.0029.1726.9328.2128.214,186,700
Dec. 16, 202130.6930.8728.0128.3928.392,300,400
Dec. 15, 202129.9730.5328.5230.1330.131,897,700
Dec. 14, 202130.2330.7129.2929.9729.971,760,900
Dec. 13, 202132.2232.2329.8830.7330.731,772,200
Dec. 10, 202133.2733.9931.8532.3832.381,076,400
Dec. 09, 202134.5035.2532.8133.2633.261,645,400
Dec. 08, 202133.6634.4532.2234.2534.251,407,400
Dec. 07, 202134.2934.6632.9733.5433.541,599,900
Dec. 06, 202132.7633.2230.1232.4432.441,960,000
Dec. 03, 202136.1036.2132.0132.9132.912,917,500
Dec. 02, 202135.1637.1234.6936.3336.331,807,900
Dec. 01, 202138.4539.3935.6535.7435.742,822,200
Nov. 30, 202137.9539.4234.6938.4338.433,637,200
Nov. 29, 202139.0639.1436.6838.4038.401,908,100
Nov. 26, 202137.6738.6436.8838.1838.181,424,800
Nov. 24, 202138.7939.4637.8038.8838.881,549,200
Nov. 23, 202138.4640.4137.2638.8538.852,503,900
Nov. 22, 202141.6742.5037.5638.2138.216,025,700
Nov. 19, 202142.5945.0642.5143.0843.084,081,400
Nov. 18, 202145.2245.4240.5142.1742.175,912,500
Nov. 17, 202143.1049.0043.0046.1346.139,820,500
Nov. 16, 202143.4645.4441.3744.6644.669,538,600
Nov. 15, 202141.7047.4240.0046.8546.8521,799,400
Nov. 12, 202140.4242.8838.6040.0140.0121,942,500
Nov. 11, 202133.2535.9332.6235.5135.516,507,300
Nov. 10, 202133.7734.5431.7732.8332.833,774,700
Nov. 09, 202138.6838.7633.8035.0035.006,734,500
Nov. 08, 202135.0440.5033.5339.0739.0717,701,800
Nov. 05, 202132.1532.3030.7631.4431.441,317,600
Nov. 04, 202133.3733.3731.7431.9831.981,261,500
Nov. 03, 202132.9234.4131.9932.6832.681,885,200
Nov. 02, 202133.1333.4231.6532.9132.911,962,000
Nov. 01, 202133.1634.1832.4333.4233.424,359,200
Oct. 29, 202129.6231.8529.5031.8031.803,354,400
Oct. 28, 202128.3330.4928.1229.6129.612,394,200
Oct. 27, 202129.4430.1028.1528.3228.321,101,800
Oct. 26, 202129.0030.3228.5029.1429.141,809,800
Oct. 25, 202127.7029.2427.3628.9228.921,707,600
Oct. 22, 202129.4329.4327.4327.6827.681,846,500
Oct. 21, 202128.6330.1728.3829.2229.221,395,700
Oct. 20, 202129.0029.0228.1528.8728.871,040,200
Oct. 19, 202128.9529.6028.6129.0529.051,457,400
Oct. 18, 202128.1129.0828.0228.7928.79828,600
Oct. 15, 202128.9229.2728.3128.3328.331,048,200
Oct. 14, 202129.4529.4528.2028.7128.71982,900
Oct. 13, 202128.9429.4028.3829.2729.271,177,000
Oct. 12, 202127.6828.9027.4828.5528.551,184,800
Oct. 11, 202127.0228.0326.9727.1427.14655,700
Oct. 08, 202127.4427.9326.8827.0927.09722,900
Oct. 07, 202127.6228.2827.1227.1527.151,698,900
Oct. 06, 202126.5827.5426.3427.0727.07945,200
Oct. 05, 202126.7727.1826.2626.8326.831,219,400
Oct. 04, 202128.0528.0526.2126.6226.621,799,800
Oct. 01, 202128.8229.0728.0028.2828.28748,300
Sep. 30, 202128.2528.7827.5528.6128.611,480,800
Sep. 29, 202129.0629.6727.8527.9527.951,643,700
Sep. 28, 202129.6029.9028.5629.0129.011,414,500
Sep. 27, 202129.0630.6828.3929.9329.931,726,300
Sep. 24, 202130.2030.3428.9329.0829.081,928,100
Sep. 23, 202130.2031.0429.9630.7130.71949,300
Sep. 22, 202129.7630.3029.4529.9029.901,241,900
Sep. 21, 202129.0130.5029.0029.7329.731,841,400
Sep. 20, 202128.7229.5928.4028.8028.801,689,700
Sep. 17, 202130.0530.4029.4530.0330.033,269,800
Sep. 16, 202129.9630.3828.8529.7229.721,880,300
Sep. 15, 202129.7930.4528.9430.3330.331,559,400
Sep. 14, 202129.8130.8829.3530.0430.041,323,400
Sep. 13, 202130.8031.3428.6929.7929.793,424,000
Sep. 10, 202132.3632.3630.6430.6530.651,367,100
Sep. 09, 202131.3332.6930.7731.9031.901,440,900
Sep. 08, 202132.8832.8831.1031.2131.211,221,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...