Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.8300 | 1.9900 | 1.7650 | 1.9600 | 1.9600 | 7,388,100 |
| 03 Oct 2024 | 1.7200 | 1.7900 | 1.6900 | 1.7800 | 1.7800 | 4,428,600 |
| 02 Oct 2024 | 1.6500 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 2,808,100 |
| 01 Oct 2024 | 1.7800 | 1.7800 | 1.6500 | 1.6700 | 1.6700 | 4,281,200 |
| 30 Sept 2024 | 1.7900 | 1.8200 | 1.7000 | 1.7200 | 1.7200 | 3,328,700 |
| 27 Sept 2024 | 1.7300 | 1.8200 | 1.7290 | 1.7600 | 1.7600 | 7,377,600 |
| 26 Sept 2024 | 1.6900 | 1.7400 | 1.6600 | 1.6900 | 1.6900 | 3,390,400 |
| 25 Sept 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 3,382,800 |
| 24 Sept 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 2,472,600 |
| 23 Sept 2024 | 1.7100 | 1.7400 | 1.6640 | 1.6900 | 1.6900 | 3,693,300 |
| 20 Sept 2024 | 1.7900 | 1.8100 | 1.7100 | 1.7400 | 1.7400 | 5,717,500 |
| 19 Sept 2024 | 1.8800 | 1.8950 | 1.7950 | 1.8100 | 1.8100 | 3,426,000 |
| 18 Sept 2024 | 1.9000 | 1.9600 | 1.8000 | 1.8100 | 1.8100 | 4,428,300 |
| 17 Sept 2024 | 1.8100 | 1.9300 | 1.8100 | 1.8800 | 1.8800 | 3,885,800 |
| 16 Sept 2024 | 1.8500 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 2,474,700 |
| 13 Sept 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 2,997,100 |
| 12 Sept 2024 | 1.8000 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 3,738,200 |
| 11 Sept 2024 | 1.7100 | 1.8300 | 1.6600 | 1.8100 | 1.8100 | 5,187,000 |
| 10 Sept 2024 | 1.5800 | 1.6700 | 1.5500 | 1.6600 | 1.6600 | 3,044,500 |
| 09 Sept 2024 | 1.5600 | 1.6350 | 1.5300 | 1.5700 | 1.5700 | 3,115,100 |
| 06 Sept 2024 | 1.6600 | 1.6700 | 1.5600 | 1.5700 | 1.5700 | 3,696,800 |
| 05 Sept 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 2,555,400 |
| 04 Sept 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6600 | 1.6600 | 4,566,400 |
| 03 Sept 2024 | 1.8400 | 1.8500 | 1.7000 | 1.7100 | 1.7100 | 6,062,600 |
| 30 Aug 2024 | 1.8500 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 3,992,300 |
| 29 Aug 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 4,387,600 |
| 28 Aug 2024 | 1.9800 | 1.9800 | 1.8300 | 1.8300 | 1.8300 | 6,484,400 |
| 27 Aug 2024 | 2.0600 | 2.0700 | 1.9600 | 2.0000 | 2.0000 | 4,942,100 |
| 26 Aug 2024 | 2.1200 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 3,757,400 |
| 23 Aug 2024 | 2.0400 | 2.1500 | 2.0200 | 2.1000 | 2.1000 | 5,076,300 |
| 22 Aug 2024 | 2.1100 | 2.1400 | 2.0000 | 2.0100 | 2.0100 | 3,417,200 |
| 21 Aug 2024 | 2.0880 | 2.1200 | 2.0600 | 2.1100 | 2.1100 | 3,479,900 |
| 20 Aug 2024 | 2.1200 | 2.1400 | 2.0300 | 2.0700 | 2.0700 | 3,102,900 |
| 19 Aug 2024 | 2.1000 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 4,161,700 |
| 16 Aug 2024 | 2.1200 | 2.2000 | 2.0700 | 2.1000 | 2.1000 | 4,936,900 |
| 15 Aug 2024 | 2.1200 | 2.2100 | 2.0800 | 2.1300 | 2.1300 | 4,582,800 |
| 14 Aug 2024 | 2.2400 | 2.2400 | 2.0400 | 2.0700 | 2.0700 | 4,816,200 |
| 13 Aug 2024 | 1.9300 | 2.1800 | 1.9100 | 2.1700 | 2.1700 | 6,763,100 |
| 12 Aug 2024 | 2.0000 | 2.0350 | 1.8900 | 1.9100 | 1.9100 | 6,360,500 |
| 09 Aug 2024 | 2.1600 | 2.1600 | 1.9500 | 2.0000 | 2.0000 | 8,690,300 |
| 08 Aug 2024 | 2.3800 | 2.4000 | 2.0500 | 2.1300 | 2.1300 | 16,107,200 |
| 07 Aug 2024 | 2.7700 | 2.8300 | 2.5200 | 2.5200 | 2.5200 | 7,427,400 |
| 06 Aug 2024 | 2.8600 | 2.8700 | 2.6300 | 2.6900 | 2.6900 | 5,235,700 |
| 05 Aug 2024 | 2.6000 | 2.8470 | 2.5650 | 2.7600 | 2.7600 | 7,456,700 |
| 02 Aug 2024 | 2.9600 | 2.9750 | 2.8100 | 2.8300 | 2.8300 | 5,822,100 |
| 01 Aug 2024 | 3.3600 | 3.4000 | 3.0200 | 3.0600 | 3.0600 | 4,497,600 |
| 31 July 2024 | 3.2700 | 3.4800 | 3.2300 | 3.2900 | 3.2900 | 3,657,600 |
| 30 July 2024 | 3.3200 | 3.3500 | 3.1400 | 3.1800 | 3.1800 | 2,940,600 |
| 29 July 2024 | 3.4500 | 3.5200 | 3.2250 | 3.3200 | 3.3200 | 3,809,700 |
| 26 July 2024 | 3.3500 | 3.4400 | 3.2500 | 3.4100 | 3.4100 | 2,577,200 |
| 25 July 2024 | 3.1800 | 3.3700 | 3.1250 | 3.2600 | 3.2600 | 2,593,300 |
| 24 July 2024 | 3.2800 | 3.3500 | 3.1800 | 3.1900 | 3.1900 | 4,348,700 |
| 23 July 2024 | 3.0900 | 3.3700 | 3.0800 | 3.3300 | 3.3300 | 3,916,300 |
| 22 July 2024 | 3.1800 | 3.1850 | 2.9900 | 3.1100 | 3.1100 | 3,630,800 |
| 19 July 2024 | 3.2600 | 3.2700 | 3.1050 | 3.1200 | 3.1200 | 3,358,400 |
| 18 July 2024 | 3.4800 | 3.6190 | 3.3020 | 3.3200 | 3.3200 | 3,936,400 |
| 17 July 2024 | 3.4300 | 3.7490 | 3.4000 | 3.4700 | 3.4700 | 5,543,000 |
| 16 July 2024 | 3.4900 | 3.7500 | 3.3700 | 3.7000 | 3.7000 | 6,320,800 |
| 15 July 2024 | 3.4600 | 3.5000 | 3.2900 | 3.4700 | 3.4700 | 5,254,100 |
| 12 July 2024 | 3.2800 | 3.5100 | 3.2610 | 3.4800 | 3.4800 | 6,931,500 |
| 11 July 2024 | 3.1800 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 7,433,500 |
| 10 July 2024 | 2.9000 | 3.1100 | 2.8500 | 3.0700 | 3.0700 | 5,844,700 |
| 09 July 2024 | 2.9300 | 2.9400 | 2.7900 | 2.8700 | 2.8700 | 2,749,600 |
| 08 July 2024 | 2.8600 | 3.0100 | 2.8400 | 2.9200 | 2.9200 | 4,579,900 |
| 05 July 2024 | 2.8000 | 2.8700 | 2.7400 | 2.8600 | 2.8600 | 3,259,200 |
| 03 July 2024 | 2.6450 | 2.8650 | 2.6400 | 2.7900 | 2.7900 | 4,440,400 |
| 02 July 2024 | 2.6800 | 2.7700 | 2.5800 | 2.6200 | 2.6200 | 4,533,800 |
| 01 July 2024 | 2.7300 | 2.8050 | 2.6800 | 2.6800 | 2.6800 | 2,349,200 |
| 28 June 2024 | 2.7900 | 2.8600 | 2.6630 | 2.7400 | 2.7400 | 10,101,100 |
| 27 June 2024 | 2.6850 | 2.8100 | 2.6500 | 2.8000 | 2.8000 | 4,390,300 |
| 26 June 2024 | 2.7500 | 2.8200 | 2.6700 | 2.6900 | 2.6900 | 3,616,100 |
| 25 June 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7800 | 2.7800 | 2,567,800 |
| 24 June 2024 | 2.7000 | 2.8100 | 2.6850 | 2.7400 | 2.7400 | 5,229,300 |
| 21 June 2024 | 2.6600 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 7,707,100 |
| 20 June 2024 | 2.8100 | 2.8200 | 2.6650 | 2.6700 | 2.6700 | 5,458,100 |
| 18 June 2024 | 2.9100 | 2.9300 | 2.7900 | 2.8100 | 2.8100 | 5,080,100 |
| 17 June 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 5,592,000 |
| 14 June 2024 | 3.1500 | 3.2000 | 2.9800 | 3.0400 | 3.0400 | 4,832,500 |
| 13 June 2024 | 3.5200 | 3.5800 | 3.1200 | 3.1600 | 3.1600 | 7,638,600 |
| 12 June 2024 | 3.4550 | 3.7100 | 3.3820 | 3.4100 | 3.4100 | 9,408,900 |
| 11 June 2024 | 3.1600 | 3.3500 | 3.1100 | 3.3500 | 3.3500 | 4,306,300 |
| 10 June 2024 | 3.0500 | 3.2700 | 3.0300 | 3.2400 | 3.2400 | 4,696,700 |
| 07 June 2024 | 3.0600 | 3.1800 | 3.0300 | 3.0600 | 3.0600 | 3,683,200 |
| 06 June 2024 | 3.2200 | 3.2390 | 3.0800 | 3.1500 | 3.1500 | 3,350,700 |
| 05 June 2024 | 3.0700 | 3.3300 | 3.0000 | 3.2900 | 3.2900 | 6,902,300 |
| 04 June 2024 | 3.1300 | 3.1300 | 2.9700 | 3.0400 | 3.0400 | 3,771,300 |
| 03 June 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 |
| *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.