Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

17.98

+0.44

(+2.51%)

At close: 04:00PM EDT

18.52

+0.54

(+3.00%)

Pre-Market:

04:31AM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	18.08	18.47	17.73	17.98	17.98	1,007,600
Oct 03, 2022	18.00	18.00	17.21	17.54	17.54	868,100
Sept 30, 2022	18.09	18.80	17.67	17.72	17.72	714,600
Sept 29, 2022	19.06	19.06	17.69	18.28	18.28	924,900
Sept 28, 2022	18.31	19.60	18.00	19.36	19.36	783,200
Sept 27, 2022	17.86	18.52	17.63	18.21	18.21	845,800
Sept 26, 2022	17.76	18.67	17.40	17.55	17.55	804,800
Sept 23, 2022	17.92	18.43	17.70	18.01	18.01	766,100
Sept 22, 2022	19.96	20.04	17.89	18.63	18.63	1,403,300
Sept 21, 2022	20.22	20.96	19.79	19.96	19.96	837,300
Sept 20, 2022	21.45	21.80	19.92	20.20	20.20	927,100
Sept 19, 2022	21.79	22.35	21.55	21.80	21.80	850,100
Sept 16, 2022	22.41	22.50	21.02	22.05	22.05	2,200,700
Sept 15, 2022	22.81	24.23	22.49	23.23	23.23	2,008,600
Sept 14, 2022	21.68	22.64	20.95	22.64	22.64	1,032,100
Sept 13, 2022	21.40	22.33	21.12	21.53	21.53	819,500
Sept 12, 2022	21.84	22.65	21.37	22.64	22.64	769,500
Sept 09, 2022	21.77	22.20	21.45	21.83	21.83	962,200
Sept 08, 2022	19.90	21.45	19.77	21.40	21.40	673,500
Sept 07, 2022	19.35	20.71	19.31	20.34	20.34	674,700
Sept 06, 2022	19.50	19.68	19.01	19.42	19.42	686,700
Sept 02, 2022	20.28	20.47	19.41	19.55	19.55	555,500
Sept 01, 2022	20.88	21.08	19.58	20.14	20.14	845,000
Aug 31, 2022	21.16	21.90	20.79	21.37	21.37	758,000
Aug 30, 2022	21.38	22.00	20.65	21.02	21.02	582,800
Aug 29, 2022	20.91	21.83	20.85	20.88	20.88	503,300
Aug 26, 2022	22.52	22.73	21.04	21.38	21.38	664,700
Aug 25, 2022	22.89	23.54	22.29	22.42	22.42	1,103,800
Aug 24, 2022	21.36	23.04	21.36	22.62	22.62	797,200
Aug 23, 2022	21.52	21.83	20.95	21.36	21.36	542,200
Aug 22, 2022	22.07	22.44	20.94	21.16	21.16	953,700
Aug 19, 2022	24.00	24.25	22.67	22.79	22.79	901,300
Aug 18, 2022	25.04	25.35	24.58	24.79	24.79	395,200
Aug 17, 2022	25.50	25.83	24.45	24.98	24.98	782,500
Aug 16, 2022	26.00	26.40	24.55	26.02	26.02	1,062,500
Aug 15, 2022	26.50	26.95	25.40	26.09	26.09	1,252,900
Aug 12, 2022	24.68	26.85	24.45	26.75	26.75	2,247,200
Aug 11, 2022	23.72	25.30	23.26	24.60	24.60	2,581,800
Aug 10, 2022	22.73	23.55	22.02	23.11	23.11	1,466,200
Aug 09, 2022	22.18	23.11	21.40	21.44	21.44	1,615,400
Aug 08, 2022	23.88	24.48	23.43	24.06	24.06	1,579,100
Aug 05, 2022	22.75	23.15	22.10	23.03	23.03	822,600
Aug 04, 2022	22.43	22.67	22.02	22.50	22.50	515,100
Aug 03, 2022	22.34	22.64	21.91	22.07	22.07	917,100
Aug 02, 2022	20.99	22.49	20.81	22.01	22.01	744,100
Aug 01, 2022	21.04	22.08	20.78	21.53	21.53	1,073,500
Jul 29, 2022	20.46	21.35	19.95	21.17	21.17	1,251,600
Jul 28, 2022	18.83	21.66	18.82	21.28	21.28	3,443,500
Jul 27, 2022	17.84	18.33	17.40	18.07	18.07	629,300
Jul 26, 2022	18.15	18.23	17.16	17.33	17.33	588,200
Jul 25, 2022	18.65	18.81	17.87	18.72	18.72	618,300
Jul 22, 2022	20.23	20.27	18.70	18.82	18.82	1,148,900
Jul 21, 2022	18.58	20.44	18.50	20.34	20.34	1,377,200
Jul 20, 2022	17.72	19.12	17.72	18.50	18.50	852,600
Jul 19, 2022	17.40	18.05	17.25	17.83	17.83	543,900
Jul 18, 2022	17.33	18.11	17.12	17.23	17.23	596,700
Jul 15, 2022	17.74	17.79	16.62	16.98	16.98	579,900
Jul 14, 2022	17.36	17.64	16.76	17.59	17.59	544,100
Jul 13, 2022	16.88	17.74	16.83	17.57	17.57	474,000
Jul 12, 2022	17.03	17.70	16.60	17.33	17.33	461,100
Jul 11, 2022	18.06	18.21	16.90	16.91	16.91	459,300
Jul 08, 2022	17.83	18.95	17.66	18.27	18.27	612,200
Jul 07, 2022	16.42	18.47	16.42	18.28	18.28	911,200
Jul 06, 2022	16.75	17.26	16.35	16.38	16.38	569,800
Jul 05, 2022	15.68	16.66	15.01	16.63	16.63	806,700
Jul 01, 2022	16.55	16.79	15.81	15.94	15.94	583,000
Jun 30, 2022	16.15	16.79	15.84	16.53	16.53	602,300
Jun 29, 2022	16.98	17.11	16.22	16.60	16.60	1,025,800
Jun 28, 2022	18.16	18.49	17.13	17.19	17.19	754,400
Jun 27, 2022	18.12	18.36	16.98	17.73	17.73	598,200
Jun 24, 2022	18.40	18.94	17.75	17.85	17.85	1,501,700
Jun 23, 2022	16.71	18.34	16.42	18.33	18.33	1,254,500
Jun 22, 2022	15.82	17.23	15.75	16.49	16.49	905,100
Jun 21, 2022	16.29	17.25	16.04	16.38	16.38	1,425,900
Jun 17, 2022	14.53	16.35	14.53	15.90	15.90	1,811,200
Jun 16, 2022	14.55	15.03	13.73	14.46	14.46	1,518,700
Jun 15, 2022	15.10	15.71	14.79	15.27	15.27	1,366,800
Jun 14, 2022	14.60	15.29	13.77	15.03	15.03	1,349,400
Jun 13, 2022	15.00	15.22	13.60	14.24	14.24	1,383,700
Jun 10, 2022	16.64	17.15	15.60	15.83	15.83	1,488,100
Jun 09, 2022	17.65	18.45	17.10	17.39	17.39	1,627,500
Jun 08, 2022	16.78	18.07	16.78	17.51	17.51	1,321,000
Jun 07, 2022	15.88	16.77	15.84	16.74	16.74	667,000
Jun 06, 2022	16.04	16.51	15.78	16.31	16.31	757,900
Jun 03, 2022	15.55	16.17	15.40	15.81	15.81	636,200
Jun 02, 2022	15.53	16.37	15.50	16.01	16.01	906,700
Jun 01, 2022	15.98	16.48	15.37	15.51	15.51	798,000
May 31, 2022	16.98	17.10	15.92	15.93	15.93	1,728,700
May 27, 2022	15.50	16.87	15.40	16.79	16.79	1,000,700
May 26, 2022	14.59	15.77	14.51	15.22	15.22	792,100
May 25, 2022	14.23	14.87	14.14	14.56	14.56	623,600
May 24, 2022	14.59	14.84	13.84	14.36	14.36	870,700
May 23, 2022	15.10	15.22	14.38	15.18	15.18	653,100
May 20, 2022	16.05	16.17	14.38	14.98	14.98	1,746,300
May 19, 2022	15.45	16.28	15.31	15.69	15.69	800,100
May 18, 2022	16.78	17.16	15.16	15.70	15.70	1,108,600
May 17, 2022	17.31	17.52	16.35	17.02	17.02	939,100
May 16, 2022	17.50	18.29	16.60	16.80	16.80	995,900
May 13, 2022	15.88	18.14	15.42	17.24	17.24	1,714,700
May 12, 2022	14.24	15.72	13.92	15.02	15.02	1,601,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7369-0.0033(-0.45%)

CRUDE OIL86.19-0.33(-0.38%)

BTC-CAD27,352.68+188.01(+0.69%)

Blink Charging Co. (BLNK)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7369
-0.0033(-0.45%)

CRUDE OIL
86.19
-0.33(-0.38%)

BTC-CAD
27,352.68
+188.01(+0.69%)