Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

13.96

+0.35

(+2.57%)

At close: 04:00PM EST

14.14

+0.18

(+1.29%)

After hours:

07:59PM EST

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	14.06	14.22	13.19	13.96	13.96	1,689,403
Jan 31, 2023	13.33	13.71	13.19	13.61	13.61	615,300
Jan 30, 2023	13.87	13.95	13.11	13.30	13.30	1,263,800
Jan 27, 2023	13.57	14.81	13.45	14.13	14.13	1,386,700
Jan 26, 2023	14.33	14.45	13.53	13.70	13.70	783,000
Jan 25, 2023	13.10	14.18	12.82	13.93	13.93	878,100
Jan 24, 2023	13.91	14.25	13.40	13.44	13.44	858,500
Jan 23, 2023	13.20	14.30	13.10	14.15	14.15	1,327,300
Jan 20, 2023	12.43	13.30	12.24	13.15	13.15	1,062,700
Jan 19, 2023	12.82	13.00	11.96	12.28	12.28	1,552,800
Jan 18, 2023	14.12	14.48	13.23	13.25	13.25	1,766,400
Jan 17, 2023	13.75	14.16	13.47	13.82	13.82	1,239,500
Jan 13, 2023	12.65	13.88	12.63	13.57	13.57	1,358,800
Jan 12, 2023	12.61	13.20	12.15	13.02	13.02	1,166,600
Jan 11, 2023	12.25	12.70	12.01	12.41	12.41	1,059,300
Jan 10, 2023	11.65	12.09	11.50	12.02	12.02	701,300
Jan 09, 2023	11.55	12.08	11.41	11.68	11.68	1,226,800
Jan 06, 2023	11.05	11.39	10.94	11.26	11.26	682,600
Jan 05, 2023	11.43	11.43	10.88	11.23	11.23	1,244,500
Jan 04, 2023	11.00	11.69	10.88	11.53	11.53	1,156,300
Jan 03, 2023	11.24	11.35	10.79	10.95	10.95	1,016,600
Dec 30, 2022	10.15	11.18	10.12	10.97	10.97	1,796,000
Dec 29, 2022	10.13	10.46	10.04	10.19	10.19	1,970,700
Dec 28, 2022	10.22	10.45	9.85	10.01	10.01	1,088,800
Dec 27, 2022	11.02	11.08	10.00	10.22	10.22	1,459,500
Dec 23, 2022	11.34	11.40	11.05	11.11	11.11	900,600
Dec 22, 2022	11.84	11.88	11.03	11.44	11.44	1,295,800
Dec 21, 2022	11.92	12.31	11.73	12.03	12.03	1,051,400
Dec 20, 2022	11.85	12.40	11.80	11.82	11.82	813,100
Dec 19, 2022	12.79	12.90	11.58	11.98	11.98	1,236,100
Dec 16, 2022	12.56	13.01	12.30	12.78	12.78	1,753,500
Dec 15, 2022	12.72	13.11	12.51	12.78	12.78	759,600
Dec 14, 2022	13.00	13.31	12.70	13.10	13.10	856,200
Dec 13, 2022	13.46	13.75	12.84	12.97	12.97	1,280,800
Dec 12, 2022	12.49	13.24	12.30	12.80	12.80	1,059,200
Dec 09, 2022	13.17	13.30	12.32	12.44	12.44	1,139,500
Dec 08, 2022	13.27	13.33	12.63	13.22	13.22	1,172,300
Dec 07, 2022	13.84	14.17	12.88	13.11	13.11	1,429,100
Dec 06, 2022	14.58	14.66	13.36	14.09	14.09	1,048,100
Dec 05, 2022	14.36	14.82	14.10	14.59	14.59	1,115,900
Dec 02, 2022	13.49	14.53	13.45	14.42	14.42	1,177,200
Dec 01, 2022	14.00	14.15	13.39	13.76	13.76	1,031,400
Nov 30, 2022	13.12	13.88	12.91	13.88	13.88	1,693,200
Nov 29, 2022	12.98	13.50	12.89	12.99	12.99	857,300
Nov 28, 2022	13.10	13.18	12.65	12.87	12.87	878,100
Nov 25, 2022	13.13	13.30	12.95	13.23	13.23	291,000
Nov 23, 2022	12.90	13.46	12.84	13.08	13.08	990,600
Nov 22, 2022	12.98	13.20	12.57	12.91	12.91	853,500
Nov 21, 2022	13.85	13.89	12.78	12.99	12.99	1,050,500
Nov 18, 2022	14.32	14.32	13.74	14.02	14.02	1,877,200
Nov 17, 2022	13.75	13.90	13.36	13.87	13.87	776,100
Nov 16, 2022	14.52	14.52	13.77	14.05	14.05	921,200
Nov 15, 2022	15.23	15.42	14.47	14.71	14.71	1,204,100
Nov 14, 2022	14.95	15.22	13.79	14.61	14.61	1,373,900
Nov 11, 2022	13.85	15.15	13.32	14.83	14.83	1,654,200
Nov 10, 2022	12.65	13.93	12.44	13.53	13.53	2,085,500
Nov 09, 2022	12.22	13.61	11.70	11.85	11.85	2,172,500
Nov 08, 2022	12.66	12.69	11.86	12.30	12.30	1,375,700
Nov 07, 2022	13.49	13.66	12.26	12.52	12.52	1,261,200
Nov 04, 2022	14.06	14.22	13.10	13.37	13.37	1,513,600
Nov 03, 2022	13.53	14.19	13.50	13.70	13.70	762,900
Nov 02, 2022	14.41	14.95	13.77	13.77	13.77	881,200
Nov 01, 2022	15.27	15.57	14.31	14.46	14.46	885,500
Oct 31, 2022	14.50	15.01	14.21	14.80	14.80	1,003,600
Oct 28, 2022	14.43	14.69	13.78	14.47	14.47	880,500
Oct 27, 2022	15.00	15.15	14.35	14.44	14.44	743,000
Oct 26, 2022	14.47	15.67	14.33	14.91	14.91	1,273,100
Oct 25, 2022	13.25	15.28	13.24	14.55	14.55	1,849,600
Oct 24, 2022	13.63	13.64	12.66	13.29	13.29	1,248,700
Oct 21, 2022	13.58	13.61	13.06	13.61	13.61	1,161,900
Oct 20, 2022	13.92	14.42	13.59	13.65	13.65	788,100
Oct 19, 2022	14.41	14.59	13.68	13.92	13.92	795,300
Oct 18, 2022	15.21	15.38	14.35	14.63	14.63	705,700
Oct 17, 2022	14.63	15.21	14.51	14.53	14.53	828,300
Oct 14, 2022	15.46	15.75	14.24	14.36	14.36	970,900
Oct 13, 2022	14.01	15.85	13.53	15.46	15.46	1,537,900
Oct 12, 2022	14.85	14.97	14.16	14.59	14.59	673,700
Oct 11, 2022	14.87	15.27	14.36	14.83	14.83	904,900
Oct 10, 2022	15.57	15.76	14.79	15.14	15.14	826,800
Oct 07, 2022	16.13	16.13	14.98	15.51	15.51	1,299,500
Oct 06, 2022	16.72	17.43	16.26	16.32	16.32	992,800
Oct 05, 2022	17.75	17.75	16.13	16.91	16.91	1,731,400
Oct 04, 2022	18.08	18.47	17.73	17.98	17.98	1,009,400
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	715,100
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	771,300
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	2,202,200
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,751.05-16.33(-0.08%)

S&P 5004,119.21+42.61(+1.05%)

DOW34,092.96+6.92(+0.02%)

CAD/USD0.7528+0.0001(+0.02%)

CRUDE OIL77.11+0.70(+0.92%)

BTC-CAD31,889.26+1,020.74(+3.31%)

Blink Charging Co. (BLNK)

S&P/TSX
20,751.05
-16.33(-0.08%)

S&P 500
4,119.21
+42.61(+1.05%)

DOW
34,092.96
+6.92(+0.02%)

CAD/USD
0.7528
+0.0001(+0.02%)

CRUDE OIL
77.11
+0.70(+0.92%)

BTC-CAD
31,889.26
+1,020.74(+3.31%)