Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.3500 | 3.4400 | 3.2500 | 3.4100 | 3.4100 | 2,565,800 |
| 25 Jul 2024 | 3.1800 | 3.3700 | 3.1250 | 3.2600 | 3.2600 | 2,593,300 |
| 24 Jul 2024 | 3.2800 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 4,348,700 |
| 23 Jul 2024 | 3.0900 | 3.3700 | 3.0800 | 3.3300 | 3.3300 | 3,916,300 |
| 22 Jul 2024 | 3.1800 | 3.1850 | 2.9900 | 3.1100 | 3.1100 | 3,630,800 |
| 19 Jul 2024 | 3.2600 | 3.2700 | 3.1050 | 3.1200 | 3.1200 | 3,358,400 |
| 18 Jul 2024 | 3.4800 | 3.6190 | 3.3020 | 3.3200 | 3.3200 | 3,936,400 |
| 17 Jul 2024 | 3.4300 | 3.7490 | 3.4000 | 3.4700 | 3.4700 | 5,543,000 |
| 16 Jul 2024 | 3.4900 | 3.7500 | 3.3700 | 3.7000 | 3.7000 | 6,320,800 |
| 15 Jul 2024 | 3.4600 | 3.5000 | 3.2900 | 3.4700 | 3.4700 | 5,254,100 |
| 12 Jul 2024 | 3.2800 | 3.5100 | 3.2610 | 3.4800 | 3.4800 | 6,931,500 |
| 11 Jul 2024 | 3.1800 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 7,433,500 |
| 10 Jul 2024 | 2.9000 | 3.1100 | 2.8500 | 3.0700 | 3.0700 | 5,844,700 |
| 09 Jul 2024 | 2.9300 | 2.9400 | 2.7900 | 2.8700 | 2.8700 | 2,749,600 |
| 08 Jul 2024 | 2.8600 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 4,579,900 |
| 05 Jul 2024 | 2.8000 | 2.8700 | 2.7400 | 2.8600 | 2.8600 | 3,259,200 |
| 03 Jul 2024 | 2.6450 | 2.8650 | 2.6400 | 2.7900 | 2.7900 | 4,440,400 |
| 02 Jul 2024 | 2.6800 | 2.7700 | 2.5800 | 2.6200 | 2.6200 | 4,533,800 |
| 01 Jul 2024 | 2.7300 | 2.8050 | 2.6800 | 2.6800 | 2.6800 | 2,349,200 |
| 28 Jun 2024 | 2.7900 | 2.8600 | 2.6630 | 2.7400 | 2.7400 | 10,101,100 |
| 27 Jun 2024 | 2.6850 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 4,390,300 |
| 26 Jun 2024 | 2.7500 | 2.8200 | 2.6700 | 2.6900 | 2.6900 | 3,616,100 |
| 25 Jun 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 2,567,800 |
| 24 Jun 2024 | 2.7000 | 2.8100 | 2.6850 | 2.7400 | 2.7400 | 5,229,300 |
| 21 Jun 2024 | 2.6600 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 7,707,100 |
| 20 Jun 2024 | 2.8100 | 2.8200 | 2.6650 | 2.6700 | 2.6700 | 5,458,100 |
| 18 Jun 2024 | 2.9100 | 2.9300 | 2.7900 | 2.8100 | 2.8100 | 5,080,100 |
| 17 Jun 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 5,592,000 |
| 14 Jun 2024 | 3.1500 | 3.2000 | 2.9800 | 3.0400 | 3.0400 | 4,832,500 |
| 13 Jun 2024 | 3.5200 | 3.5800 | 3.1200 | 3.1600 | 3.1600 | 7,638,600 |
| 12 Jun 2024 | 3.4550 | 3.7100 | 3.3820 | 3.4100 | 3.4100 | 9,408,900 |
| 11 Jun 2024 | 3.1600 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 4,306,300 |
| 10 Jun 2024 | 3.0500 | 3.2700 | 3.0300 | 3.2400 | 3.2400 | 4,696,700 |
| 07 Jun 2024 | 3.0600 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 3,683,200 |
| 06 Jun 2024 | 3.2200 | 3.2390 | 3.0800 | 3.1500 | 3.1500 | 3,350,700 |
| 05 Jun 2024 | 3.0700 | 3.3300 | 3.0000 | 3.2900 | 3.2900 | 6,902,300 |
| 04 Jun 2024 | 3.1300 | 3.1300 | 2.9700 | 3.0400 | 3.0400 | 3,771,300 |
| 03 Jun 2024 | 3.1700 | 3.2300 | 3.0700 | 3.1400 | 3.1400 | 2,835,800 |
| 31 May 2024 | 3.2000 | 3.2200 | 2.9850 | 3.1100 | 3.1100 | 3,549,500 |
| 30 May 2024 | 3.0400 | 3.2000 | 3.0250 | 3.1700 | 3.1700 | 4,029,400 |
| 29 May 2024 | 3.0200 | 3.0600 | 2.9900 | 3.0300 | 3.0300 | 2,642,200 |
| 28 May 2024 | 3.1800 | 3.2400 | 3.0100 | 3.0500 | 3.0500 | 3,649,500 |
| 24 May 2024 | 3.1500 | 3.1900 | 3.0700 | 3.1900 | 3.1900 | 2,914,900 |
| 23 May 2024 | 3.3100 | 3.3200 | 3.0800 | 3.1200 | 3.1200 | 3,945,000 |
| 22 May 2024 | 3.0700 | 3.4000 | 3.0700 | 3.2700 | 3.2700 | 6,749,000 |
| 21 May 2024 | 3.1000 | 3.1650 | 3.0200 | 3.0900 | 3.0900 | 4,139,900 |
| 20 May 2024 | 3.2600 | 3.3800 | 3.0920 | 3.1200 | 3.1200 | 5,880,900 |
| 17 May 2024 | 3.3480 | 3.3600 | 3.2050 | 3.2900 | 3.2900 | 6,930,000 |
| 16 May 2024 | 3.3600 | 3.4900 | 3.3300 | 3.3300 | 3.3300 | 5,916,800 |
| 15 May 2024 | 3.3900 | 3.4800 | 3.2000 | 3.3100 | 3.3100 | 6,449,500 |
| 14 May 2024 | 3.2600 | 3.5200 | 3.2600 | 3.2800 | 3.2800 | 14,531,400 |
| 13 May 2024 | 2.8300 | 3.1800 | 2.8300 | 3.1000 | 3.1000 | 10,550,500 |
| 10 May 2024 | 2.9300 | 3.0600 | 2.7700 | 2.8200 | 2.8200 | 8,111,500 |
| 09 May 2024 | 2.9000 | 2.9590 | 2.8400 | 2.8400 | 2.8400 | 5,197,100 |
| 08 May 2024 | 2.8300 | 2.9050 | 2.7450 | 2.9000 | 2.9000 | 3,364,400 |
| 07 May 2024 | 3.1500 | 3.1800 | 2.9140 | 2.9200 | 2.9200 | 6,145,600 |
| 06 May 2024 | 3.0700 | 3.2400 | 3.0700 | 3.2100 | 3.2100 | 5,922,500 |
| 03 May 2024 | 2.9400 | 3.0600 | 2.8900 | 3.0400 | 3.0400 | 6,234,400 |
| 02 May 2024 | 2.7800 | 2.8900 | 2.6500 | 2.8900 | 2.8900 | 6,965,800 |
| 01 May 2024 | 2.5000 | 2.7400 | 2.5000 | 2.6000 | 2.6000 | 5,332,600 |
| 30 Apr 2024 | 2.5000 | 2.5600 | 2.4200 | 2.5300 | 2.5300 | 3,958,700 |
| 29 Apr 2024 | 2.4400 | 2.5400 | 2.4310 | 2.5200 | 2.5200 | 3,002,100 |
| 26 Apr 2024 | 2.3400 | 2.4600 | 2.3200 | 2.4200 | 2.4200 | 3,465,000 |
| 25 Apr 2024 | 2.3000 | 2.3200 | 2.2300 | 2.3100 | 2.3100 | 2,631,700 |
| 24 Apr 2024 | 2.4200 | 2.4400 | 2.3000 | 2.3300 | 2.3300 | 3,048,300 |
| 23 Apr 2024 | 2.3000 | 2.4600 | 2.2700 | 2.3500 | 2.3500 | 3,335,000 |
| 22 Apr 2024 | 2.3200 | 2.3300 | 2.1800 | 2.3000 | 2.3000 | 3,509,300 |
| 19 Apr 2024 | 2.3500 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 2,670,100 |
| 18 Apr 2024 | 2.4000 | 2.4900 | 2.3300 | 2.3600 | 2.3600 | 2,768,700 |
| 17 Apr 2024 | 2.4100 | 2.4650 | 2.3500 | 2.3800 | 2.3800 | 2,861,800 |
| 16 Apr 2024 | 2.3300 | 2.4000 | 2.2400 | 2.3700 | 2.3700 | 3,553,400 |
| 15 Apr 2024 | 2.4900 | 2.4900 | 2.2700 | 2.2900 | 2.2900 | 5,295,900 |
| 12 Apr 2024 | 2.5700 | 2.5890 | 2.4700 | 2.4800 | 2.4800 | 2,785,600 |
| 11 Apr 2024 | 2.5600 | 2.6200 | 2.4950 | 2.5700 | 2.5700 | 2,640,700 |
| 10 Apr 2024 | 2.5200 | 2.5950 | 2.4900 | 2.5300 | 2.5300 | 4,212,200 |
| 09 Apr 2024 | 2.6900 | 2.7400 | 2.6050 | 2.6500 | 2.6500 | 3,983,300 |
| 08 Apr 2024 | 2.7100 | 2.8000 | 2.6600 | 2.6700 | 2.6700 | 3,137,300 |
| 05 Apr 2024 | 2.7500 | 2.7600 | 2.6750 | 2.7000 | 2.7000 | 3,432,500 |
| 04 Apr 2024 | 2.8900 | 2.9600 | 2.7500 | 2.7700 | 2.7700 | 4,881,300 |
| 03 Apr 2024 | 2.7900 | 2.8700 | 2.7300 | 2.8300 | 2.8300 | 3,873,500 |
| 02 Apr 2024 | 2.8700 | 2.8800 | 2.7600 | 2.8100 | 2.8100 | 2,986,500 |
| 01 Apr 2024 | 3.0200 | 3.0400 | 2.8800 | 2.9800 | 2.9800 | 4,551,800 |
| 28 Mar 2024 | 3.0000 | 3.1400 | 2.9100 | 3.0100 | 3.0100 | 9,117,500 |
| 27 Mar 2024 | 2.6400 | 2.9900 | 2.6050 | 2.9800 | 2.9800 | 10,886,600 |
| 26 Mar 2024 | 2.5900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 5,685,900 |
| 25 Mar 2024 | 2.4300 | 2.5300 | 2.4000 | 2.5200 | 2.5200 | 9,029,600 |
| 22 Mar 2024 | 2.6100 | 2.6100 | 2.3800 | 2.3900 | 2.3900 | 9,324,400 |
| 21 Mar 2024 | 2.7400 | 2.7800 | 2.5700 | 2.6200 | 2.6200 | 5,855,200 |
| 20 Mar 2024 | 2.6000 | 2.7800 | 2.5400 | 2.7000 | 2.7000 | 8,102,600 |
| 19 Mar 2024 | 2.6700 | 2.6900 | 2.5300 | 2.5900 | 2.5900 | 9,084,100 |
| 18 Mar 2024 | 2.9500 | 2.9500 | 2.7100 | 2.7150 | 2.7150 | 7,264,300 |
| 15 Mar 2024 | 3.1700 | 3.2000 | 2.8100 | 2.9200 | 2.9200 | 16,010,300 |
| 14 Mar 2024 | 3.3900 | 3.5100 | 3.2500 | 3.4300 | 3.4300 | 16,406,300 |
| 13 Mar 2024 | 3.1400 | 3.3800 | 3.0700 | 3.3100 | 3.3100 | 8,802,400 |
| 12 Mar 2024 | 3.1300 | 3.2100 | 2.9500 | 3.1400 | 3.1400 | 8,088,000 |
| 11 Mar 2024 | 3.2000 | 3.3400 | 3.1000 | 3.1100 | 3.1100 | 8,933,000 |
| 08 Mar 2024 | 3.1700 | 3.3460 | 3.1500 | 3.1900 | 3.1900 | 6,969,900 |
| 07 Mar 2024 | 3.1200 | 3.1880 | 3.0550 | 3.1100 | 3.1100 | 5,661,900 |
| 06 Mar 2024 | 3.0700 | 3.2700 | 3.0000 | 3.1200 | 3.1200 | 8,843,700 |
| 05 Mar 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9700 | 2.9700 | 5,661,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.