Canada markets open in 4 hours 37 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202218.0818.4717.7317.9817.981,007,600
Oct 03, 202218.0018.0017.2117.5417.54868,100
Sept 30, 202218.0918.8017.6717.7217.72714,600
Sept 29, 202219.0619.0617.6918.2818.28924,900
Sept 28, 202218.3119.6018.0019.3619.36783,200
Sept 27, 202217.8618.5217.6318.2118.21845,800
Sept 26, 202217.7618.6717.4017.5517.55804,800
Sept 23, 202217.9218.4317.7018.0118.01766,100
Sept 22, 202219.9620.0417.8918.6318.631,403,300
Sept 21, 202220.2220.9619.7919.9619.96837,300
Sept 20, 202221.4521.8019.9220.2020.20927,100
Sept 19, 202221.7922.3521.5521.8021.80850,100
Sept 16, 202222.4122.5021.0222.0522.052,200,700
Sept 15, 202222.8124.2322.4923.2323.232,008,600
Sept 14, 202221.6822.6420.9522.6422.641,032,100
Sept 13, 202221.4022.3321.1221.5321.53819,500
Sept 12, 202221.8422.6521.3722.6422.64769,500
Sept 09, 202221.7722.2021.4521.8321.83962,200
Sept 08, 202219.9021.4519.7721.4021.40673,500
Sept 07, 202219.3520.7119.3120.3420.34674,700
Sept 06, 202219.5019.6819.0119.4219.42686,700
Sept 02, 202220.2820.4719.4119.5519.55555,500
Sept 01, 202220.8821.0819.5820.1420.14845,000
Aug 31, 202221.1621.9020.7921.3721.37758,000
Aug 30, 202221.3822.0020.6521.0221.02582,800
Aug 29, 202220.9121.8320.8520.8820.88503,300
Aug 26, 202222.5222.7321.0421.3821.38664,700
Aug 25, 202222.8923.5422.2922.4222.421,103,800
Aug 24, 202221.3623.0421.3622.6222.62797,200
Aug 23, 202221.5221.8320.9521.3621.36542,200
Aug 22, 202222.0722.4420.9421.1621.16953,700
Aug 19, 202224.0024.2522.6722.7922.79901,300
Aug 18, 202225.0425.3524.5824.7924.79395,200
Aug 17, 202225.5025.8324.4524.9824.98782,500
Aug 16, 202226.0026.4024.5526.0226.021,062,500
Aug 15, 202226.5026.9525.4026.0926.091,252,900
Aug 12, 202224.6826.8524.4526.7526.752,247,200
Aug 11, 202223.7225.3023.2624.6024.602,581,800
Aug 10, 202222.7323.5522.0223.1123.111,466,200
Aug 09, 202222.1823.1121.4021.4421.441,615,400
Aug 08, 202223.8824.4823.4324.0624.061,579,100
Aug 05, 202222.7523.1522.1023.0323.03822,600
Aug 04, 202222.4322.6722.0222.5022.50515,100
Aug 03, 202222.3422.6421.9122.0722.07917,100
Aug 02, 202220.9922.4920.8122.0122.01744,100
Aug 01, 202221.0422.0820.7821.5321.531,073,500
Jul 29, 202220.4621.3519.9521.1721.171,251,600
Jul 28, 202218.8321.6618.8221.2821.283,443,500
Jul 27, 202217.8418.3317.4018.0718.07629,300
Jul 26, 202218.1518.2317.1617.3317.33588,200
Jul 25, 202218.6518.8117.8718.7218.72618,300
Jul 22, 202220.2320.2718.7018.8218.821,148,900
Jul 21, 202218.5820.4418.5020.3420.341,377,200
Jul 20, 202217.7219.1217.7218.5018.50852,600
Jul 19, 202217.4018.0517.2517.8317.83543,900
Jul 18, 202217.3318.1117.1217.2317.23596,700
Jul 15, 202217.7417.7916.6216.9816.98579,900
Jul 14, 202217.3617.6416.7617.5917.59544,100
Jul 13, 202216.8817.7416.8317.5717.57474,000
Jul 12, 202217.0317.7016.6017.3317.33461,100
Jul 11, 202218.0618.2116.9016.9116.91459,300
Jul 08, 202217.8318.9517.6618.2718.27612,200
Jul 07, 202216.4218.4716.4218.2818.28911,200
Jul 06, 202216.7517.2616.3516.3816.38569,800
Jul 05, 202215.6816.6615.0116.6316.63806,700
Jul 01, 202216.5516.7915.8115.9415.94583,000
Jun 30, 202216.1516.7915.8416.5316.53602,300
Jun 29, 202216.9817.1116.2216.6016.601,025,800
Jun 28, 202218.1618.4917.1317.1917.19754,400
Jun 27, 202218.1218.3616.9817.7317.73598,200
Jun 24, 202218.4018.9417.7517.8517.851,501,700
Jun 23, 202216.7118.3416.4218.3318.331,254,500
Jun 22, 202215.8217.2315.7516.4916.49905,100
Jun 21, 202216.2917.2516.0416.3816.381,425,900
Jun 17, 202214.5316.3514.5315.9015.901,811,200
Jun 16, 202214.5515.0313.7314.4614.461,518,700
Jun 15, 202215.1015.7114.7915.2715.271,366,800
Jun 14, 202214.6015.2913.7715.0315.031,349,400
Jun 13, 202215.0015.2213.6014.2414.241,383,700
Jun 10, 202216.6417.1515.6015.8315.831,488,100
Jun 09, 202217.6518.4517.1017.3917.391,627,500
Jun 08, 202216.7818.0716.7817.5117.511,321,000
Jun 07, 202215.8816.7715.8416.7416.74667,000
Jun 06, 202216.0416.5115.7816.3116.31757,900
Jun 03, 202215.5516.1715.4015.8115.81636,200
Jun 02, 202215.5316.3715.5016.0116.01906,700
Jun 01, 202215.9816.4815.3715.5115.51798,000
May 31, 202216.9817.1015.9215.9315.931,728,700
May 27, 202215.5016.8715.4016.7916.791,000,700
May 26, 202214.5915.7714.5115.2215.22792,100
May 25, 202214.2314.8714.1414.5614.56623,600
May 24, 202214.5914.8413.8414.3614.36870,700
May 23, 202215.1015.2214.3815.1815.18653,100
May 20, 202216.0516.1714.3814.9814.981,746,300
May 19, 202215.4516.2815.3115.6915.69800,100
May 18, 202216.7817.1615.1615.7015.701,108,600
May 17, 202217.3117.5216.3517.0217.02939,100
May 16, 202217.5018.2916.6016.8016.80995,900
May 13, 202215.8818.1415.4217.2417.241,714,700
May 12, 202214.2415.7213.9215.0215.021,601,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...