Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 2.9000 | 3.0600 | 2.8200 | 2.9100 | 2.9100 | 4,651,700 |
| 07 Dec 2023 | 2.8800 | 2.9100 | 2.7600 | 2.8800 | 2.8800 | 2,674,700 |
| 06 Dec 2023 | 3.0000 | 3.1200 | 2.8400 | 2.8500 | 2.8500 | 6,720,000 |
| 05 Dec 2023 | 3.1600 | 3.1900 | 2.9400 | 2.9500 | 2.9500 | 6,805,300 |
| 04 Dec 2023 | 3.3000 | 3.3800 | 3.1500 | 3.2200 | 3.2200 | 4,032,600 |
| 01 Dec 2023 | 3.2100 | 3.4000 | 3.1300 | 3.3300 | 3.3300 | 3,866,400 |
| 30 Nov 2023 | 3.4500 | 3.4500 | 3.2150 | 3.2200 | 3.2200 | 4,796,600 |
| 29 Nov 2023 | 3.4900 | 3.6600 | 3.3700 | 3.4200 | 3.4200 | 3,827,300 |
| 28 Nov 2023 | 3.5700 | 3.5800 | 3.2900 | 3.4600 | 3.4600 | 3,049,200 |
| 27 Nov 2023 | 3.6800 | 3.6900 | 3.4300 | 3.4600 | 3.4600 | 3,350,900 |
| 24 Nov 2023 | 3.4800 | 3.8000 | 3.4300 | 3.6800 | 3.6800 | 2,808,400 |
| 22 Nov 2023 | 3.7200 | 3.7500 | 3.4300 | 3.4900 | 3.4900 | 2,465,300 |
| 21 Nov 2023 | 3.8100 | 3.8100 | 3.5100 | 3.6500 | 3.6500 | 3,520,800 |
| 20 Nov 2023 | 3.9200 | 4.0700 | 3.8600 | 3.9100 | 3.9100 | 3,441,400 |
| 17 Nov 2023 | 4.0140 | 4.0600 | 3.5800 | 3.9100 | 3.9100 | 8,049,700 |
| 16 Nov 2023 | 4.4200 | 4.6600 | 4.0700 | 4.2300 | 4.2300 | 6,302,500 |
| 15 Nov 2023 | 4.2500 | 4.5400 | 4.0100 | 4.4400 | 4.4400 | 8,400,700 |
| 14 Nov 2023 | 3.6300 | 4.0800 | 3.5150 | 4.0700 | 4.0700 | 7,272,800 |
| 13 Nov 2023 | 3.0300 | 3.4990 | 2.9270 | 3.4300 | 3.4300 | 7,093,800 |
| 10 Nov 2023 | 2.8700 | 3.4000 | 2.7300 | 3.0700 | 3.0700 | 20,608,800 |
| 09 Nov 2023 | 2.5200 | 2.5900 | 2.4100 | 2.4600 | 2.4600 | 2,422,000 |
| 08 Nov 2023 | 2.6200 | 2.6580 | 2.4700 | 2.4900 | 2.4900 | 1,481,500 |
| 07 Nov 2023 | 2.5600 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 1,450,100 |
| 06 Nov 2023 | 2.8100 | 2.8200 | 2.5250 | 2.5800 | 2.5800 | 1,573,500 |
| 03 Nov 2023 | 2.6600 | 2.7750 | 2.6450 | 2.7200 | 2.7200 | 1,900,500 |
| 02 Nov 2023 | 2.4200 | 2.6000 | 2.4200 | 2.5500 | 2.5500 | 1,674,400 |
| 01 Nov 2023 | 2.3800 | 2.4000 | 2.2850 | 2.3800 | 2.3800 | 1,213,500 |
| 31 Oct 2023 | 2.2600 | 2.4200 | 2.2550 | 2.3800 | 2.3800 | 1,245,300 |
| 30 Oct 2023 | 2.3600 | 2.4150 | 2.2200 | 2.2800 | 2.2800 | 1,756,800 |
| 27 Oct 2023 | 2.5200 | 2.5400 | 2.3200 | 2.3400 | 2.3400 | 1,683,700 |
| 26 Oct 2023 | 2.4600 | 2.7400 | 2.4600 | 2.5200 | 2.5200 | 1,973,200 |
| 25 Oct 2023 | 2.4500 | 2.5200 | 2.4000 | 2.4700 | 2.4700 | 1,425,200 |
| 24 Oct 2023 | 2.4700 | 2.6080 | 2.4200 | 2.4500 | 2.4500 | 1,712,400 |
| 23 Oct 2023 | 2.6000 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 3,168,100 |
| 20 Oct 2023 | 2.8500 | 2.8610 | 2.6700 | 2.6800 | 2.6800 | 2,842,800 |
| 19 Oct 2023 | 2.9700 | 2.9800 | 2.8500 | 2.8700 | 2.8700 | 1,332,000 |
| 18 Oct 2023 | 3.2100 | 3.2200 | 2.9200 | 2.9400 | 2.9400 | 1,892,600 |
| 17 Oct 2023 | 3.0100 | 3.2300 | 2.9900 | 3.2000 | 3.2000 | 1,512,300 |
| 16 Oct 2023 | 3.0400 | 3.0990 | 2.9700 | 3.0200 | 3.0200 | 1,181,100 |
| 13 Oct 2023 | 3.1100 | 3.1750 | 3.0300 | 3.0600 | 3.0600 | 1,037,700 |
| 12 Oct 2023 | 3.2500 | 3.2500 | 3.0600 | 3.1100 | 3.1100 | 1,245,800 |
| 11 Oct 2023 | 3.4100 | 3.4750 | 3.2010 | 3.2600 | 3.2600 | 2,006,300 |
| 10 Oct 2023 | 2.9900 | 3.3800 | 2.9700 | 3.3800 | 3.3800 | 2,805,000 |
| 09 Oct 2023 | 3.1000 | 3.1600 | 2.8600 | 2.9900 | 2.9900 | 2,352,500 |
| 06 Oct 2023 | 3.0700 | 3.2800 | 3.0600 | 3.1900 | 3.1900 | 1,662,200 |
| 05 Oct 2023 | 3.1300 | 3.2200 | 3.0600 | 3.1400 | 3.1400 | 1,264,300 |
| 04 Oct 2023 | 3.0000 | 3.1900 | 2.9400 | 3.1800 | 3.1800 | 1,689,400 |
| 03 Oct 2023 | 3.0100 | 3.0300 | 2.9200 | 2.9700 | 2.9700 | 1,261,300 |
| 02 Oct 2023 | 3.0800 | 3.1400 | 2.9900 | 3.0400 | 3.0400 | 1,781,800 |
| 29 Sept 2023 | 3.0900 | 3.1800 | 3.0100 | 3.0600 | 3.0600 | 1,928,300 |
| 28 Sept 2023 | 3.1000 | 3.1660 | 2.9500 | 3.0500 | 3.0500 | 3,368,400 |
| 27 Sept 2023 | 3.1850 | 3.3100 | 3.0400 | 3.0600 | 3.0600 | 5,057,300 |
| 26 Sept 2023 | 2.9600 | 3.1600 | 2.8750 | 2.9300 | 2.9300 | 2,582,300 |
| 25 Sept 2023 | 3.0800 | 3.0800 | 2.9150 | 2.9500 | 2.9500 | 2,489,600 |
| 22 Sept 2023 | 3.1500 | 3.2200 | 3.1300 | 3.1400 | 3.1400 | 1,465,600 |
| 21 Sept 2023 | 3.4000 | 3.4000 | 3.1200 | 3.1400 | 3.1400 | 3,240,400 |
| 20 Sept 2023 | 3.6300 | 3.6500 | 3.4800 | 3.4900 | 3.4900 | 1,937,100 |
| 19 Sept 2023 | 3.6000 | 3.6700 | 3.5300 | 3.5800 | 3.5800 | 2,218,600 |
| 18 Sept 2023 | 3.8600 | 3.8910 | 3.5700 | 3.5800 | 3.5800 | 2,858,600 |
| 15 Sept 2023 | 4.0000 | 4.0600 | 3.8600 | 3.9300 | 3.9300 | 3,474,400 |
| 14 Sept 2023 | 3.7700 | 3.9800 | 3.7400 | 3.9700 | 3.9700 | 1,783,400 |
| 13 Sept 2023 | 3.7500 | 3.8700 | 3.7000 | 3.7300 | 3.7300 | 1,426,700 |
| 12 Sept 2023 | 3.5800 | 3.8200 | 3.5350 | 3.8100 | 3.8100 | 1,743,000 |
| 11 Sept 2023 | 3.6200 | 3.7150 | 3.5210 | 3.6100 | 3.6100 | 1,412,300 |
| 08 Sept 2023 | 3.6200 | 3.6200 | 3.4650 | 3.5700 | 3.5700 | 2,012,700 |
| 07 Sept 2023 | 3.7100 | 3.7200 | 3.4600 | 3.6200 | 3.6200 | 2,594,200 |
| 06 Sept 2023 | 3.9600 | 3.9860 | 3.7600 | 3.7800 | 3.7800 | 1,571,500 |
| 05 Sept 2023 | 3.9700 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 1,819,500 |
| 01 Sept 2023 | 3.9800 | 4.0700 | 3.9500 | 4.0100 | 4.0100 | 1,775,100 |
| 31 Aug 2023 | 4.0300 | 4.0700 | 3.9300 | 3.9400 | 3.9400 | 1,988,000 |
| 30 Aug 2023 | 4.0900 | 4.0900 | 3.9400 | 3.9900 | 3.9900 | 2,150,900 |
| 29 Aug 2023 | 4.0600 | 4.1900 | 3.9350 | 4.1000 | 4.1000 | 2,686,600 |
| 28 Aug 2023 | 4.2200 | 4.2400 | 4.0300 | 4.0600 | 4.0600 | 1,580,700 |
| 25 Aug 2023 | 4.0800 | 4.2300 | 4.0650 | 4.2100 | 4.2100 | 1,607,600 |
| 24 Aug 2023 | 4.3600 | 4.3600 | 4.0600 | 4.0900 | 4.0900 | 2,745,000 |
| 23 Aug 2023 | 4.4900 | 4.5100 | 4.2900 | 4.3200 | 4.3200 | 2,245,400 |
| 22 Aug 2023 | 4.6900 | 4.7700 | 4.4700 | 4.5300 | 4.5300 | 1,700,200 |
| 21 Aug 2023 | 4.8600 | 4.9300 | 4.6200 | 4.6600 | 4.6600 | 2,252,500 |
| 18 Aug 2023 | 4.7500 | 4.9500 | 4.7000 | 4.8400 | 4.8400 | 1,593,900 |
| 17 Aug 2023 | 5.3200 | 5.3700 | 4.7500 | 4.8300 | 4.8300 | 3,881,900 |
| 16 Aug 2023 | 5.4200 | 5.4700 | 5.3000 | 5.3200 | 5.3200 | 1,409,700 |
| 15 Aug 2023 | 5.5900 | 5.6300 | 5.3700 | 5.4300 | 5.4300 | 1,810,400 |
| 14 Aug 2023 | 5.7500 | 5.7800 | 5.5800 | 5.6700 | 5.6700 | 2,484,800 |
| 11 Aug 2023 | 5.8300 | 5.9190 | 5.6500 | 5.9000 | 5.9000 | 2,652,000 |
| 10 Aug 2023 | 6.7800 | 6.7800 | 5.8800 | 5.8900 | 5.8900 | 5,697,600 |
| 09 Aug 2023 | 6.6300 | 7.2500 | 6.5200 | 6.8600 | 6.8600 | 7,832,800 |
| 08 Aug 2023 | 6.1100 | 6.2120 | 5.8700 | 6.1800 | 6.1800 | 2,223,000 |
| 07 Aug 2023 | 6.2900 | 6.3500 | 5.9900 | 6.2600 | 6.2600 | 1,505,900 |
| 04 Aug 2023 | 6.3400 | 6.4250 | 6.2100 | 6.2100 | 6.2100 | 1,075,200 |
| 03 Aug 2023 | 6.2000 | 6.5200 | 6.1500 | 6.3100 | 6.3100 | 1,488,700 |
| 02 Aug 2023 | 6.2400 | 6.2400 | 6.0100 | 6.1200 | 6.1200 | 1,346,300 |
| 01 Aug 2023 | 6.2900 | 6.3800 | 6.1600 | 6.3400 | 6.3400 | 1,195,600 |
| 31 Jul 2023 | 6.2200 | 6.5970 | 6.1400 | 6.4000 | 6.4000 | 2,640,000 |
| 28 Jul 2023 | 6.0000 | 6.1800 | 5.8800 | 6.1600 | 6.1600 | 1,992,600 |
| 27 Jul 2023 | 6.1300 | 6.1700 | 5.7900 | 5.8600 | 5.8600 | 1,600,000 |
| 26 Jul 2023 | 5.9400 | 6.2700 | 5.8500 | 6.0200 | 6.0200 | 2,255,700 |
| 25 Jul 2023 | 6.2100 | 6.2690 | 5.8800 | 5.8900 | 5.8900 | 1,607,100 |
| 24 Jul 2023 | 6.1300 | 6.2800 | 6.0850 | 6.2300 | 6.2300 | 1,189,100 |
| 21 Jul 2023 | 6.2800 | 6.2800 | 6.0000 | 6.1000 | 6.1000 | 1,545,200 |
| 20 Jul 2023 | 6.5000 | 6.5000 | 6.1800 | 6.2100 | 6.2100 | 1,791,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.