Canada markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2900-0.0700 (-2.97%)
At close: 04:00PM EDT
2.3100 +0.02 (+0.87%)
After hours: 05:55PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20242.33002.38002.28012.29002.29002,669,255
Apr 18, 20242.40002.49002.33002.36002.36002,768,700
Apr 17, 20242.41002.46502.35002.38002.38002,861,800
Apr 16, 20242.33002.40002.24002.37002.37003,553,400
Apr 15, 20242.49002.49002.27002.29002.29005,295,900
Apr 12, 20242.57002.58902.47002.48002.48002,785,600
Apr 11, 20242.56002.62002.49502.57002.57002,640,700
Apr 10, 20242.52002.59502.49002.53002.53004,212,200
Apr 09, 20242.69002.74002.60502.65002.65003,983,300
Apr 08, 20242.71002.80002.66002.67002.67003,137,300
Apr 05, 20242.75002.76002.67502.70002.70003,432,500
Apr 04, 20242.89002.96002.75002.77002.77004,881,300
Apr 03, 20242.79002.87002.73002.83002.83003,873,500
Apr 02, 20242.87002.88002.76002.81002.81002,986,500
Apr 01, 20243.02003.04002.88002.98002.98004,551,800
Mar 28, 20243.00003.14002.91003.01003.01009,117,500
Mar 27, 20242.64002.99002.60502.98002.980010,886,600
Mar 26, 20242.59002.69002.55002.60002.60005,685,900
Mar 25, 20242.43002.53002.40002.52002.52009,029,600
Mar 22, 20242.61002.61002.38002.39002.39009,324,400
Mar 21, 20242.74002.78002.57002.62002.62005,855,200
Mar 20, 20242.60002.78002.54002.70002.70008,102,600
Mar 19, 20242.67002.69002.53002.59002.59009,084,100
Mar 18, 20242.95002.95002.71002.71502.71507,264,300
Mar 15, 20243.17003.20002.81002.92002.920016,010,300
Mar 14, 20243.39003.51003.25003.43003.430016,406,300
Mar 13, 20243.14003.38003.07003.31003.31008,802,400
Mar 12, 20243.13003.21002.95003.14003.14008,088,000
Mar 11, 20243.20003.34003.10003.11003.11008,933,000
Mar 08, 20243.17003.34603.15003.19003.19006,969,900
Mar 07, 20243.12003.18803.05503.11003.11005,661,900
Mar 06, 20243.07003.27003.00003.12003.12008,843,700
Mar 05, 20242.98003.06502.90002.97002.97005,661,600
Mar 04, 20243.26003.28003.04003.04003.04006,830,900
Mar 01, 20243.20003.30003.10003.23003.23005,829,000
Feb 29, 20243.17003.38003.07003.18003.18007,580,800
Feb 28, 20243.12003.17003.00003.07003.07006,244,000
Feb 27, 20243.19003.27003.09003.15003.15006,953,200
Feb 26, 20242.86003.17002.83003.15003.15007,881,100
Feb 23, 20242.90002.98002.78002.89002.89004,805,700
Feb 22, 20243.01003.06002.83502.91002.91007,545,700
Feb 21, 20243.04003.16002.95502.99002.99005,568,600
Feb 20, 20243.31003.32503.04003.09003.09008,609,900
Feb 16, 20243.39003.45003.24003.35003.35008,033,100
Feb 15, 20243.49003.62003.19003.49003.490013,995,700
Feb 14, 20243.16003.55002.97003.54003.540026,593,300
Feb 13, 20242.74002.78002.64002.68002.68005,101,400
Feb 12, 20242.80003.04002.77002.93002.93008,523,700
Feb 09, 20242.82002.87002.71002.79002.79006,088,600
Feb 08, 20242.53002.76002.47502.74002.74005,860,300
Feb 07, 20242.47002.56002.40002.53002.53004,011,100
Feb 06, 20242.29002.47002.24002.45002.45005,222,200
Feb 05, 20242.37002.37402.22002.26002.26005,835,800
Feb 02, 20242.48002.50002.39002.42002.42003,796,500
Feb 01, 20242.46002.54002.35002.53002.53004,501,500
Jan 31, 20242.53002.63502.40002.40002.40005,563,300
Jan 30, 20242.58002.62002.51502.54002.54004,067,500
Jan 29, 20242.46002.66502.43002.65002.65006,146,400
Jan 26, 20242.45002.52002.44002.47002.47002,614,900
Jan 25, 20242.51002.54902.39502.46002.46004,193,000
Jan 24, 20242.72002.73502.47002.53002.53005,754,300
Jan 23, 20242.64002.71002.55002.67002.67006,887,500
Jan 22, 20242.53002.70002.45002.58002.58007,389,700
Jan 19, 20242.26002.52002.19002.50002.50007,758,400
Jan 18, 20242.40002.43002.18002.24002.24009,188,500
Jan 17, 20242.23002.34002.18002.29502.29504,634,600
Jan 16, 20242.50002.54002.25002.32002.320010,624,900
Jan 12, 20242.67002.78002.54002.54002.54006,282,200
Jan 11, 20242.74002.77002.60002.68002.68007,403,300
Jan 10, 20242.88002.90002.70002.84002.84007,558,200
Jan 09, 20242.98002.99502.84502.86002.86008,809,900
Jan 08, 20243.16003.24002.98003.03003.030018,333,000
Jan 05, 20242.75002.96002.72002.82002.82006,130,800
Jan 04, 20242.91002.97002.78002.80002.80008,245,400
Jan 03, 20243.08003.10002.88002.91002.910012,770,800
Jan 02, 20243.35003.46903.16003.17003.17009,026,300
Dec 29, 20233.67003.67003.33003.39003.390015,004,900
Dec 28, 20233.71003.97003.58003.69003.690017,452,600
Dec 27, 20234.29004.31003.48003.68003.680030,290,300
Dec 26, 20233.85004.48003.76004.12004.120030,493,400
Dec 22, 20233.15003.60003.11003.59003.590013,288,200
Dec 21, 20233.26003.29003.05003.10003.10009,520,300
Dec 20, 20233.40003.71003.04003.05003.050025,211,600
Dec 19, 20233.25003.37903.12003.34003.340011,558,800
Dec 18, 20233.31003.41503.16003.24003.240011,674,800
Dec 15, 20233.36003.45003.12503.16003.160011,278,400
Dec 14, 20233.26003.38003.12003.23003.23009,288,000
Dec 13, 20232.87003.06002.78003.06003.06004,733,500
Dec 12, 20232.96002.96002.76002.87002.87003,528,700
Dec 11, 20232.94003.02502.87002.95002.95004,009,800
Dec 08, 20232.90003.06002.82002.91002.91004,651,700
Dec 07, 20232.88002.91002.76002.88002.88002,674,700
Dec 06, 20233.00003.12002.84002.85002.85006,720,000
Dec 05, 20233.16003.19002.94002.95002.95006,805,300
Dec 04, 20233.30003.38003.15003.22003.22004,032,600
Dec 01, 20233.21003.40003.13003.33003.33003,866,400
Nov 30, 20233.45003.45003.21503.22003.22004,796,600
Nov 29, 20233.49003.66003.37003.42003.42003,827,300
Nov 28, 20233.57003.58003.29003.46003.46003,049,200
Nov 27, 20233.68003.69003.43003.46003.46003,350,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...