Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2023 | 3.6300 | 3.6500 | 3.4800 | 3.4900 | 3.4900 | 1,937,100 |
| Sept 19, 2023 | 3.6000 | 3.6700 | 3.5300 | 3.5800 | 3.5800 | 2,218,600 |
| Sept 18, 2023 | 3.8600 | 3.8910 | 3.5700 | 3.5800 | 3.5800 | 2,858,600 |
| Sept 15, 2023 | 4.0000 | 4.0600 | 3.8600 | 3.9300 | 3.9300 | 3,474,400 |
| Sept 14, 2023 | 3.7700 | 3.9800 | 3.7400 | 3.9700 | 3.9700 | 1,783,400 |
| Sept 13, 2023 | 3.7500 | 3.8700 | 3.7000 | 3.7300 | 3.7300 | 1,426,700 |
| Sept 12, 2023 | 3.5800 | 3.8200 | 3.5350 | 3.8100 | 3.8100 | 1,743,000 |
| Sept 11, 2023 | 3.6200 | 3.7150 | 3.5210 | 3.6100 | 3.6100 | 1,412,300 |
| Sept 08, 2023 | 3.6200 | 3.6200 | 3.4650 | 3.5700 | 3.5700 | 2,012,700 |
| Sept 07, 2023 | 3.7100 | 3.7200 | 3.4600 | 3.6200 | 3.6200 | 2,594,200 |
| Sept 06, 2023 | 3.9600 | 3.9860 | 3.7600 | 3.7800 | 3.7800 | 1,571,500 |
| Sept 05, 2023 | 3.9700 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 1,819,500 |
| Sept 01, 2023 | 3.9800 | 4.0700 | 3.9500 | 4.0100 | 4.0100 | 1,775,100 |
| Aug 31, 2023 | 4.0300 | 4.0700 | 3.9300 | 3.9400 | 3.9400 | 1,988,000 |
| Aug 30, 2023 | 4.0900 | 4.0900 | 3.9400 | 3.9900 | 3.9900 | 2,150,900 |
| Aug 29, 2023 | 4.0600 | 4.1900 | 3.9350 | 4.1000 | 4.1000 | 2,686,600 |
| Aug 28, 2023 | 4.2200 | 4.2400 | 4.0300 | 4.0600 | 4.0600 | 1,580,700 |
| Aug 25, 2023 | 4.0800 | 4.2300 | 4.0650 | 4.2100 | 4.2100 | 1,607,600 |
| Aug 24, 2023 | 4.3600 | 4.3600 | 4.0600 | 4.0900 | 4.0900 | 2,745,000 |
| Aug 23, 2023 | 4.4900 | 4.5100 | 4.2900 | 4.3200 | 4.3200 | 2,245,400 |
| Aug 22, 2023 | 4.6900 | 4.7700 | 4.4700 | 4.5300 | 4.5300 | 1,700,200 |
| Aug 21, 2023 | 4.8600 | 4.9300 | 4.6200 | 4.6600 | 4.6600 | 2,252,500 |
| Aug 18, 2023 | 4.7500 | 4.9500 | 4.7000 | 4.8400 | 4.8400 | 1,593,900 |
| Aug 17, 2023 | 5.3200 | 5.3700 | 4.7500 | 4.8300 | 4.8300 | 3,881,900 |
| Aug 16, 2023 | 5.4200 | 5.4700 | 5.3000 | 5.3200 | 5.3200 | 1,409,700 |
| Aug 15, 2023 | 5.5900 | 5.6300 | 5.3700 | 5.4300 | 5.4300 | 1,810,400 |
| Aug 14, 2023 | 5.7500 | 5.7800 | 5.5800 | 5.6700 | 5.6700 | 2,484,800 |
| Aug 11, 2023 | 5.8300 | 5.9190 | 5.6500 | 5.9000 | 5.9000 | 2,652,000 |
| Aug 10, 2023 | 6.7800 | 6.7800 | 5.8800 | 5.8900 | 5.8900 | 5,697,600 |
| Aug 09, 2023 | 6.6300 | 7.2500 | 6.5200 | 6.8600 | 6.8600 | 7,832,800 |
| Aug 08, 2023 | 6.1100 | 6.2120 | 5.8700 | 6.1800 | 6.1800 | 2,223,000 |
| Aug 07, 2023 | 6.2900 | 6.3500 | 5.9900 | 6.2600 | 6.2600 | 1,505,900 |
| Aug 04, 2023 | 6.3400 | 6.4250 | 6.2100 | 6.2100 | 6.2100 | 1,075,200 |
| Aug 03, 2023 | 6.2000 | 6.5200 | 6.1500 | 6.3100 | 6.3100 | 1,488,700 |
| Aug 02, 2023 | 6.2400 | 6.2400 | 6.0100 | 6.1200 | 6.1200 | 1,346,300 |
| Aug 01, 2023 | 6.2900 | 6.3800 | 6.1600 | 6.3400 | 6.3400 | 1,195,600 |
| Jul 31, 2023 | 6.2200 | 6.5970 | 6.1400 | 6.4000 | 6.4000 | 2,640,000 |
| Jul 28, 2023 | 6.0000 | 6.1800 | 5.8800 | 6.1600 | 6.1600 | 1,992,600 |
| Jul 27, 2023 | 6.1300 | 6.1700 | 5.7900 | 5.8600 | 5.8600 | 1,600,000 |
| Jul 26, 2023 | 5.9400 | 6.2700 | 5.8500 | 6.0200 | 6.0200 | 2,255,700 |
| Jul 25, 2023 | 6.2100 | 6.2690 | 5.8800 | 5.8900 | 5.8900 | 1,607,100 |
| Jul 24, 2023 | 6.1300 | 6.2800 | 6.0850 | 6.2300 | 6.2300 | 1,189,100 |
| Jul 21, 2023 | 6.2800 | 6.2800 | 6.0000 | 6.1000 | 6.1000 | 1,545,200 |
| Jul 20, 2023 | 6.5000 | 6.5000 | 6.1800 | 6.2100 | 6.2100 | 1,791,400 |
| Jul 19, 2023 | 6.5800 | 6.7500 | 6.4970 | 6.5200 | 6.5200 | 1,251,700 |
| Jul 18, 2023 | 6.6200 | 6.8600 | 6.4950 | 6.5000 | 6.5000 | 1,385,200 |
| Jul 17, 2023 | 6.3700 | 6.7500 | 6.2700 | 6.6200 | 6.6200 | 1,774,300 |
| Jul 14, 2023 | 6.8500 | 6.9150 | 6.2850 | 6.3900 | 6.3900 | 2,377,700 |
| Jul 13, 2023 | 6.9300 | 7.2000 | 6.7410 | 6.8300 | 6.8300 | 2,565,900 |
| Jul 12, 2023 | 6.9300 | 6.9300 | 6.5900 | 6.7000 | 6.7000 | 2,457,500 |
| Jul 11, 2023 | 6.7500 | 6.8900 | 6.5700 | 6.7200 | 6.7200 | 1,468,300 |
| Jul 10, 2023 | 6.5000 | 6.6900 | 6.2850 | 6.6800 | 6.6800 | 1,806,900 |
| Jul 07, 2023 | 6.1600 | 6.6300 | 6.1300 | 6.4000 | 6.4000 | 2,152,100 |
| Jul 06, 2023 | 6.2200 | 6.2200 | 5.8850 | 6.1400 | 6.1400 | 1,823,500 |
| Jul 05, 2023 | 6.1300 | 6.4300 | 6.0100 | 6.3000 | 6.3000 | 1,855,700 |
| Jul 03, 2023 | 6.0400 | 6.3300 | 6.0100 | 6.1700 | 6.1700 | 1,757,200 |
| Jun 30, 2023 | 6.0300 | 6.0800 | 5.8500 | 5.9900 | 5.9900 | 1,499,800 |
| Jun 29, 2023 | 5.7100 | 5.9490 | 5.6400 | 5.9100 | 5.9100 | 2,613,800 |
| Jun 28, 2023 | 5.3900 | 5.7000 | 5.3200 | 5.6900 | 5.6900 | 2,274,100 |
| Jun 27, 2023 | 5.4300 | 5.4600 | 5.3200 | 5.3500 | 5.3500 | 2,123,900 |
| Jun 26, 2023 | 5.5800 | 5.6800 | 5.4200 | 5.4300 | 5.4300 | 2,015,000 |
| Jun 23, 2023 | 5.7500 | 5.7990 | 5.5500 | 5.6600 | 5.6600 | 3,180,600 |
| Jun 22, 2023 | 6.2100 | 6.2100 | 5.7700 | 5.8900 | 5.8900 | 3,591,700 |
| Jun 21, 2023 | 6.3400 | 6.4000 | 6.2000 | 6.2200 | 6.2200 | 2,464,700 |
| Jun 20, 2023 | 6.3400 | 6.4500 | 6.2000 | 6.3900 | 6.3900 | 1,694,100 |
| Jun 16, 2023 | 6.7300 | 6.7390 | 6.3150 | 6.4200 | 6.4200 | 3,252,900 |
| Jun 15, 2023 | 6.4200 | 6.8300 | 6.3700 | 6.6300 | 6.6300 | 2,305,700 |
| Jun 14, 2023 | 7.0000 | 7.0200 | 6.4900 | 6.5800 | 6.5800 | 2,367,700 |
| Jun 13, 2023 | 6.6100 | 7.0060 | 6.5300 | 6.8000 | 6.8000 | 4,348,100 |
| Jun 12, 2023 | 6.0700 | 6.7050 | 5.8600 | 6.5200 | 6.5200 | 5,450,700 |
| Jun 09, 2023 | 6.5000 | 6.5200 | 5.9400 | 5.9600 | 5.9600 | 6,489,500 |
| Jun 08, 2023 | 6.6700 | 6.7700 | 6.5200 | 6.6700 | 6.6700 | 1,952,200 |
| Jun 07, 2023 | 6.8000 | 6.9800 | 6.6080 | 6.6500 | 6.6500 | 2,526,400 |
| Jun 06, 2023 | 6.3700 | 6.7100 | 6.3250 | 6.6900 | 6.6900 | 2,559,300 |
| Jun 05, 2023 | 6.6600 | 6.7050 | 6.3200 | 6.3600 | 6.3600 | 2,211,100 |
| Jun 02, 2023 | 6.8300 | 6.8750 | 6.6000 | 6.7100 | 6.7100 | 1,583,000 |
| Jun 01, 2023 | 6.7100 | 6.8050 | 6.5290 | 6.7500 | 6.7500 | 1,510,300 |
| May 31, 2023 | 6.8300 | 6.9000 | 6.5800 | 6.7300 | 6.7300 | 1,883,600 |
| May 30, 2023 | 7.0000 | 7.2550 | 6.7750 | 6.9000 | 6.9000 | 2,729,000 |
| May 26, 2023 | 6.9900 | 6.9900 | 6.7650 | 6.8800 | 6.8800 | 1,674,000 |
| May 25, 2023 | 7.1100 | 7.1400 | 6.8600 | 6.9600 | 6.9600 | 1,326,800 |
| May 24, 2023 | 7.3200 | 7.3500 | 7.0600 | 7.1000 | 7.1000 | 1,119,800 |
| May 23, 2023 | 7.3100 | 7.7000 | 7.2700 | 7.4500 | 7.4500 | 1,400,200 |
| May 22, 2023 | 7.0200 | 7.4300 | 7.0200 | 7.3300 | 7.3300 | 1,779,800 |
| May 19, 2023 | 7.1600 | 7.2600 | 6.9900 | 7.0500 | 7.0500 | 2,140,400 |
| May 18, 2023 | 7.2800 | 7.3200 | 7.0100 | 7.1200 | 7.1200 | 1,212,700 |
| May 17, 2023 | 7.0700 | 7.3450 | 6.9750 | 7.3150 | 7.3150 | 1,481,500 |
| May 16, 2023 | 7.2300 | 7.2700 | 6.9950 | 7.0500 | 7.0500 | 1,266,800 |
| May 15, 2023 | 6.9200 | 7.3000 | 6.8700 | 7.3000 | 7.3000 | 1,410,300 |
| May 12, 2023 | 6.9700 | 7.0900 | 6.7700 | 6.8800 | 6.8800 | 1,094,200 |
| May 11, 2023 | 7.0100 | 7.3250 | 6.8700 | 6.9700 | 6.9700 | 1,447,200 |
| May 10, 2023 | 7.2000 | 7.6700 | 6.9650 | 7.0500 | 7.0500 | 2,199,400 |
| May 09, 2023 | 7.1400 | 7.3600 | 6.8800 | 7.3600 | 7.3600 | 2,439,300 |
| May 08, 2023 | 7.2650 | 7.2650 | 6.9450 | 7.1300 | 7.1300 | 1,556,300 |
| May 05, 2023 | 7.1800 | 7.2600 | 7.0500 | 7.1700 | 7.1700 | 1,327,800 |
| May 04, 2023 | 7.0700 | 7.0900 | 6.8400 | 6.9900 | 6.9900 | 1,556,700 |
| May 03, 2023 | 6.9000 | 7.3700 | 6.9000 | 7.1600 | 7.1600 | 1,471,900 |
| May 02, 2023 | 6.9800 | 6.9800 | 6.7900 | 6.9500 | 6.9500 | 936,900 |
| May 01, 2023 | 7.0400 | 7.0750 | 6.7350 | 7.0100 | 7.0100 | 1,572,200 |
| Apr 28, 2023 | 6.8700 | 7.5400 | 6.8700 | 7.1300 | 7.1300 | 2,680,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
