Canada markets open in 4 hours 31 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.4900-0.0900 (-2.51%)
At close: 04:00PM EDT
3.4500 -0.04 (-1.15%)
Pre-Market: 04:41AM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 20233.63003.65003.48003.49003.49001,937,100
Sept 19, 20233.60003.67003.53003.58003.58002,218,600
Sept 18, 20233.86003.89103.57003.58003.58002,858,600
Sept 15, 20234.00004.06003.86003.93003.93003,474,400
Sept 14, 20233.77003.98003.74003.97003.97001,783,400
Sept 13, 20233.75003.87003.70003.73003.73001,426,700
Sept 12, 20233.58003.82003.53503.81003.81001,743,000
Sept 11, 20233.62003.71503.52103.61003.61001,412,300
Sept 08, 20233.62003.62003.46503.57003.57002,012,700
Sept 07, 20233.71003.72003.46003.62003.62002,594,200
Sept 06, 20233.96003.98603.76003.78003.78001,571,500
Sept 05, 20233.97004.04003.90003.96003.96001,819,500
Sept 01, 20233.98004.07003.95004.01004.01001,775,100
Aug 31, 20234.03004.07003.93003.94003.94001,988,000
Aug 30, 20234.09004.09003.94003.99003.99002,150,900
Aug 29, 20234.06004.19003.93504.10004.10002,686,600
Aug 28, 20234.22004.24004.03004.06004.06001,580,700
Aug 25, 20234.08004.23004.06504.21004.21001,607,600
Aug 24, 20234.36004.36004.06004.09004.09002,745,000
Aug 23, 20234.49004.51004.29004.32004.32002,245,400
Aug 22, 20234.69004.77004.47004.53004.53001,700,200
Aug 21, 20234.86004.93004.62004.66004.66002,252,500
Aug 18, 20234.75004.95004.70004.84004.84001,593,900
Aug 17, 20235.32005.37004.75004.83004.83003,881,900
Aug 16, 20235.42005.47005.30005.32005.32001,409,700
Aug 15, 20235.59005.63005.37005.43005.43001,810,400
Aug 14, 20235.75005.78005.58005.67005.67002,484,800
Aug 11, 20235.83005.91905.65005.90005.90002,652,000
Aug 10, 20236.78006.78005.88005.89005.89005,697,600
Aug 09, 20236.63007.25006.52006.86006.86007,832,800
Aug 08, 20236.11006.21205.87006.18006.18002,223,000
Aug 07, 20236.29006.35005.99006.26006.26001,505,900
Aug 04, 20236.34006.42506.21006.21006.21001,075,200
Aug 03, 20236.20006.52006.15006.31006.31001,488,700
Aug 02, 20236.24006.24006.01006.12006.12001,346,300
Aug 01, 20236.29006.38006.16006.34006.34001,195,600
Jul 31, 20236.22006.59706.14006.40006.40002,640,000
Jul 28, 20236.00006.18005.88006.16006.16001,992,600
Jul 27, 20236.13006.17005.79005.86005.86001,600,000
Jul 26, 20235.94006.27005.85006.02006.02002,255,700
Jul 25, 20236.21006.26905.88005.89005.89001,607,100
Jul 24, 20236.13006.28006.08506.23006.23001,189,100
Jul 21, 20236.28006.28006.00006.10006.10001,545,200
Jul 20, 20236.50006.50006.18006.21006.21001,791,400
Jul 19, 20236.58006.75006.49706.52006.52001,251,700
Jul 18, 20236.62006.86006.49506.50006.50001,385,200
Jul 17, 20236.37006.75006.27006.62006.62001,774,300
Jul 14, 20236.85006.91506.28506.39006.39002,377,700
Jul 13, 20236.93007.20006.74106.83006.83002,565,900
Jul 12, 20236.93006.93006.59006.70006.70002,457,500
Jul 11, 20236.75006.89006.57006.72006.72001,468,300
Jul 10, 20236.50006.69006.28506.68006.68001,806,900
Jul 07, 20236.16006.63006.13006.40006.40002,152,100
Jul 06, 20236.22006.22005.88506.14006.14001,823,500
Jul 05, 20236.13006.43006.01006.30006.30001,855,700
Jul 03, 20236.04006.33006.01006.17006.17001,757,200
Jun 30, 20236.03006.08005.85005.99005.99001,499,800
Jun 29, 20235.71005.94905.64005.91005.91002,613,800
Jun 28, 20235.39005.70005.32005.69005.69002,274,100
Jun 27, 20235.43005.46005.32005.35005.35002,123,900
Jun 26, 20235.58005.68005.42005.43005.43002,015,000
Jun 23, 20235.75005.79905.55005.66005.66003,180,600
Jun 22, 20236.21006.21005.77005.89005.89003,591,700
Jun 21, 20236.34006.40006.20006.22006.22002,464,700
Jun 20, 20236.34006.45006.20006.39006.39001,694,100
Jun 16, 20236.73006.73906.31506.42006.42003,252,900
Jun 15, 20236.42006.83006.37006.63006.63002,305,700
Jun 14, 20237.00007.02006.49006.58006.58002,367,700
Jun 13, 20236.61007.00606.53006.80006.80004,348,100
Jun 12, 20236.07006.70505.86006.52006.52005,450,700
Jun 09, 20236.50006.52005.94005.96005.96006,489,500
Jun 08, 20236.67006.77006.52006.67006.67001,952,200
Jun 07, 20236.80006.98006.60806.65006.65002,526,400
Jun 06, 20236.37006.71006.32506.69006.69002,559,300
Jun 05, 20236.66006.70506.32006.36006.36002,211,100
Jun 02, 20236.83006.87506.60006.71006.71001,583,000
Jun 01, 20236.71006.80506.52906.75006.75001,510,300
May 31, 20236.83006.90006.58006.73006.73001,883,600
May 30, 20237.00007.25506.77506.90006.90002,729,000
May 26, 20236.99006.99006.76506.88006.88001,674,000
May 25, 20237.11007.14006.86006.96006.96001,326,800
May 24, 20237.32007.35007.06007.10007.10001,119,800
May 23, 20237.31007.70007.27007.45007.45001,400,200
May 22, 20237.02007.43007.02007.33007.33001,779,800
May 19, 20237.16007.26006.99007.05007.05002,140,400
May 18, 20237.28007.32007.01007.12007.12001,212,700
May 17, 20237.07007.34506.97507.31507.31501,481,500
May 16, 20237.23007.27006.99507.05007.05001,266,800
May 15, 20236.92007.30006.87007.30007.30001,410,300
May 12, 20236.97007.09006.77006.88006.88001,094,200
May 11, 20237.01007.32506.87006.97006.97001,447,200
May 10, 20237.20007.67006.96507.05007.05002,199,400
May 09, 20237.14007.36006.88007.36007.36002,439,300
May 08, 20237.26507.26506.94507.13007.13001,556,300
May 05, 20237.18007.26007.05007.17007.17001,327,800
May 04, 20237.07007.09006.84006.99006.99001,556,700
May 03, 20236.90007.37006.90007.16007.16001,471,900
May 02, 20236.98006.98006.79006.95006.9500936,900
May 01, 20237.04007.07506.73507.01007.01001,572,200
Apr 28, 20236.87007.54006.87007.13007.13002,680,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...