Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 28, 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 18.89 | 1,386,519 |
| Jan. 27, 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 18.60 | 1,435,300 |
| Jan. 26, 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 19.79 | 1,751,300 |
| Jan. 25, 2022 | 19.57 | 20.47 | 19.13 | 19.84 | 19.84 | 1,364,200 |
| Jan. 24, 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 20.56 | 2,733,600 |
| Jan. 21, 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 20.98 | 3,042,000 |
| Jan. 20, 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 22.06 | 2,363,800 |
| Jan. 19, 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 23.34 | 2,679,600 |
| Jan. 18, 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 24.85 | 6,520,800 |
| Jan. 14, 2022 | 22.56 | 23.48 | 22.52 | 23.38 | 23.38 | 1,330,600 |
| Jan. 13, 2022 | 24.16 | 24.19 | 22.85 | 22.92 | 22.92 | 1,393,400 |
| Jan. 12, 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 23.84 | 984,700 |
| Jan. 11, 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 24.10 | 1,300,000 |
| Jan. 10, 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 23.85 | 1,908,300 |
| Jan. 07, 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 23.70 | 2,103,400 |
| Jan. 06, 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 24.25 | 1,929,600 |
| Jan. 05, 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 25.10 | 2,665,100 |
| Jan. 04, 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 27.11 | 2,786,900 |
| Jan. 03, 2022 | 27.45 | 27.79 | 26.45 | 26.87 | 26.87 | 2,602,100 |
| Dec. 31, 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 26.51 | 1,144,500 |
| Dec. 30, 2021 | 26.09 | 28.50 | 26.03 | 27.49 | 27.49 | 2,152,900 |
| Dec. 29, 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 26.27 | 2,076,700 |
| Dec. 28, 2021 | 28.02 | 28.44 | 26.96 | 27.40 | 27.40 | 1,601,800 |
| Dec. 27, 2021 | 29.07 | 29.15 | 28.12 | 28.53 | 28.53 | 1,238,200 |
| Dec. 23, 2021 | 28.25 | 29.19 | 27.39 | 28.52 | 28.52 | 1,349,400 |
| Dec. 22, 2021 | 27.80 | 28.36 | 27.25 | 27.77 | 27.77 | 1,095,300 |
| Dec. 21, 2021 | 27.20 | 27.98 | 26.98 | 27.84 | 27.84 | 1,369,100 |
| Dec. 20, 2021 | 27.11 | 28.00 | 26.30 | 26.56 | 26.56 | 2,047,600 |
| Dec. 17, 2021 | 28.00 | 29.17 | 26.93 | 28.21 | 28.21 | 4,186,700 |
| Dec. 16, 2021 | 30.69 | 30.87 | 28.01 | 28.39 | 28.39 | 2,300,400 |
| Dec. 15, 2021 | 29.97 | 30.53 | 28.52 | 30.13 | 30.13 | 1,897,700 |
| Dec. 14, 2021 | 30.23 | 30.71 | 29.29 | 29.97 | 29.97 | 1,760,900 |
| Dec. 13, 2021 | 32.22 | 32.23 | 29.88 | 30.73 | 30.73 | 1,772,200 |
| Dec. 10, 2021 | 33.27 | 33.99 | 31.85 | 32.38 | 32.38 | 1,076,400 |
| Dec. 09, 2021 | 34.50 | 35.25 | 32.81 | 33.26 | 33.26 | 1,645,400 |
| Dec. 08, 2021 | 33.66 | 34.45 | 32.22 | 34.25 | 34.25 | 1,407,400 |
| Dec. 07, 2021 | 34.29 | 34.66 | 32.97 | 33.54 | 33.54 | 1,599,900 |
| Dec. 06, 2021 | 32.76 | 33.22 | 30.12 | 32.44 | 32.44 | 1,960,000 |
| Dec. 03, 2021 | 36.10 | 36.21 | 32.01 | 32.91 | 32.91 | 2,917,500 |
| Dec. 02, 2021 | 35.16 | 37.12 | 34.69 | 36.33 | 36.33 | 1,807,900 |
| Dec. 01, 2021 | 38.45 | 39.39 | 35.65 | 35.74 | 35.74 | 2,822,200 |
| Nov. 30, 2021 | 37.95 | 39.42 | 34.69 | 38.43 | 38.43 | 3,637,200 |
| Nov. 29, 2021 | 39.06 | 39.14 | 36.68 | 38.40 | 38.40 | 1,908,100 |
| Nov. 26, 2021 | 37.67 | 38.64 | 36.88 | 38.18 | 38.18 | 1,424,800 |
| Nov. 24, 2021 | 38.79 | 39.46 | 37.80 | 38.88 | 38.88 | 1,549,200 |
| Nov. 23, 2021 | 38.46 | 40.41 | 37.26 | 38.85 | 38.85 | 2,503,900 |
| Nov. 22, 2021 | 41.67 | 42.50 | 37.56 | 38.21 | 38.21 | 6,025,700 |
| Nov. 19, 2021 | 42.59 | 45.06 | 42.51 | 43.08 | 43.08 | 4,081,400 |
| Nov. 18, 2021 | 45.22 | 45.42 | 40.51 | 42.17 | 42.17 | 5,912,500 |
| Nov. 17, 2021 | 43.10 | 49.00 | 43.00 | 46.13 | 46.13 | 9,820,500 |
| Nov. 16, 2021 | 43.46 | 45.44 | 41.37 | 44.66 | 44.66 | 9,538,600 |
| Nov. 15, 2021 | 41.70 | 47.42 | 40.00 | 46.85 | 46.85 | 21,799,400 |
| Nov. 12, 2021 | 40.42 | 42.88 | 38.60 | 40.01 | 40.01 | 21,942,500 |
| Nov. 11, 2021 | 33.25 | 35.93 | 32.62 | 35.51 | 35.51 | 6,507,300 |
| Nov. 10, 2021 | 33.77 | 34.54 | 31.77 | 32.83 | 32.83 | 3,774,700 |
| Nov. 09, 2021 | 38.68 | 38.76 | 33.80 | 35.00 | 35.00 | 6,734,500 |
| Nov. 08, 2021 | 35.04 | 40.50 | 33.53 | 39.07 | 39.07 | 17,701,800 |
| Nov. 05, 2021 | 32.15 | 32.30 | 30.76 | 31.44 | 31.44 | 1,317,600 |
| Nov. 04, 2021 | 33.37 | 33.37 | 31.74 | 31.98 | 31.98 | 1,261,500 |
| Nov. 03, 2021 | 32.92 | 34.41 | 31.99 | 32.68 | 32.68 | 1,885,200 |
| Nov. 02, 2021 | 33.13 | 33.42 | 31.65 | 32.91 | 32.91 | 1,962,000 |
| Nov. 01, 2021 | 33.16 | 34.18 | 32.43 | 33.42 | 33.42 | 4,359,200 |
| Oct. 29, 2021 | 29.62 | 31.85 | 29.50 | 31.80 | 31.80 | 3,354,400 |
| Oct. 28, 2021 | 28.33 | 30.49 | 28.12 | 29.61 | 29.61 | 2,394,200 |
| Oct. 27, 2021 | 29.44 | 30.10 | 28.15 | 28.32 | 28.32 | 1,101,800 |
| Oct. 26, 2021 | 29.00 | 30.32 | 28.50 | 29.14 | 29.14 | 1,809,800 |
| Oct. 25, 2021 | 27.70 | 29.24 | 27.36 | 28.92 | 28.92 | 1,707,600 |
| Oct. 22, 2021 | 29.43 | 29.43 | 27.43 | 27.68 | 27.68 | 1,846,500 |
| Oct. 21, 2021 | 28.63 | 30.17 | 28.38 | 29.22 | 29.22 | 1,395,700 |
| Oct. 20, 2021 | 29.00 | 29.02 | 28.15 | 28.87 | 28.87 | 1,040,200 |
| Oct. 19, 2021 | 28.95 | 29.60 | 28.61 | 29.05 | 29.05 | 1,457,400 |
| Oct. 18, 2021 | 28.11 | 29.08 | 28.02 | 28.79 | 28.79 | 828,600 |
| Oct. 15, 2021 | 28.92 | 29.27 | 28.31 | 28.33 | 28.33 | 1,048,200 |
| Oct. 14, 2021 | 29.45 | 29.45 | 28.20 | 28.71 | 28.71 | 982,900 |
| Oct. 13, 2021 | 28.94 | 29.40 | 28.38 | 29.27 | 29.27 | 1,177,000 |
| Oct. 12, 2021 | 27.68 | 28.90 | 27.48 | 28.55 | 28.55 | 1,184,800 |
| Oct. 11, 2021 | 27.02 | 28.03 | 26.97 | 27.14 | 27.14 | 655,700 |
| Oct. 08, 2021 | 27.44 | 27.93 | 26.88 | 27.09 | 27.09 | 722,900 |
| Oct. 07, 2021 | 27.62 | 28.28 | 27.12 | 27.15 | 27.15 | 1,698,900 |
| Oct. 06, 2021 | 26.58 | 27.54 | 26.34 | 27.07 | 27.07 | 945,200 |
| Oct. 05, 2021 | 26.77 | 27.18 | 26.26 | 26.83 | 26.83 | 1,219,400 |
| Oct. 04, 2021 | 28.05 | 28.05 | 26.21 | 26.62 | 26.62 | 1,799,800 |
| Oct. 01, 2021 | 28.82 | 29.07 | 28.00 | 28.28 | 28.28 | 748,300 |
| Sep. 30, 2021 | 28.25 | 28.78 | 27.55 | 28.61 | 28.61 | 1,480,800 |
| Sep. 29, 2021 | 29.06 | 29.67 | 27.85 | 27.95 | 27.95 | 1,643,700 |
| Sep. 28, 2021 | 29.60 | 29.90 | 28.56 | 29.01 | 29.01 | 1,414,500 |
| Sep. 27, 2021 | 29.06 | 30.68 | 28.39 | 29.93 | 29.93 | 1,726,300 |
| Sep. 24, 2021 | 30.20 | 30.34 | 28.93 | 29.08 | 29.08 | 1,928,100 |
| Sep. 23, 2021 | 30.20 | 31.04 | 29.96 | 30.71 | 30.71 | 949,300 |
| Sep. 22, 2021 | 29.76 | 30.30 | 29.45 | 29.90 | 29.90 | 1,241,900 |
| Sep. 21, 2021 | 29.01 | 30.50 | 29.00 | 29.73 | 29.73 | 1,841,400 |
| Sep. 20, 2021 | 28.72 | 29.59 | 28.40 | 28.80 | 28.80 | 1,689,700 |
| Sep. 17, 2021 | 30.05 | 30.40 | 29.45 | 30.03 | 30.03 | 3,269,800 |
| Sep. 16, 2021 | 29.96 | 30.38 | 28.85 | 29.72 | 29.72 | 1,880,300 |
| Sep. 15, 2021 | 29.79 | 30.45 | 28.94 | 30.33 | 30.33 | 1,559,400 |
| Sep. 14, 2021 | 29.81 | 30.88 | 29.35 | 30.04 | 30.04 | 1,323,400 |
| Sep. 13, 2021 | 30.80 | 31.34 | 28.69 | 29.79 | 29.79 | 3,424,000 |
| Sep. 10, 2021 | 32.36 | 32.36 | 30.64 | 30.65 | 30.65 | 1,367,100 |
| Sep. 09, 2021 | 31.33 | 32.69 | 30.77 | 31.90 | 31.90 | 1,440,900 |
| Sep. 08, 2021 | 32.88 | 32.88 | 31.10 | 31.21 | 31.21 | 1,221,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
