Australia markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5700-0.0900 (-5.42%)
At close: 04:00PM EDT
1.5900 +0.02 (+1.27%)
Pre-market: 07:01AM EDT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 20241.66001.67001.56001.57001.57003,684,600
05 Sept 20241.66001.71001.65001.66001.66002,555,400
04 Sept 20241.70001.74001.65001.66001.66004,566,400
03 Sept 20241.84001.85001.70001.71001.71006,062,600
30 Aug 20241.85001.94001.84001.86001.86003,992,300
29 Aug 20241.87001.91001.83001.83001.83004,387,600
28 Aug 20241.98001.98001.83001.83001.83006,484,400
27 Aug 20242.06002.07001.96002.00002.00004,942,100
26 Aug 20242.12002.13002.05002.08002.08003,757,400
23 Aug 20242.04002.15002.02002.10002.10005,076,300
22 Aug 20242.11002.14002.00002.01002.01003,417,200
21 Aug 20242.08802.12002.06002.11002.11003,479,900
20 Aug 20242.12002.14002.03002.07002.07003,102,900
19 Aug 20242.10002.15002.08002.10002.10004,161,700
16 Aug 20242.12002.20002.07002.10002.10004,936,900
15 Aug 20242.12002.21002.08002.13002.13004,582,800
14 Aug 20242.24002.24002.04002.07002.07004,816,200
13 Aug 20241.93002.18001.91002.17002.17006,763,100
12 Aug 20242.00002.03501.89001.91001.91006,360,500
09 Aug 20242.16002.16001.95002.00002.00008,690,300
08 Aug 20242.38002.40002.05002.13002.130016,107,200
07 Aug 20242.77002.83002.52002.52002.52007,427,400
06 Aug 20242.86002.87002.63002.69002.69005,235,700
05 Aug 20242.60002.84702.56502.76002.76007,456,700
02 Aug 20242.96002.97502.81002.83002.83005,822,100
01 Aug 20243.36003.40003.02003.06003.06004,497,600
31 July 20243.27003.48003.23003.29003.29003,657,600
30 July 20243.32003.35003.14003.18003.18002,940,600
29 July 20243.45003.52003.22503.32003.32003,809,700
26 July 20243.35003.44003.25003.41003.41002,577,200
25 July 20243.18003.37003.12503.26003.26002,593,300
24 July 20243.28003.35003.18003.19003.19004,348,700
23 July 20243.09003.37003.08003.33003.33003,916,300
22 July 20243.18003.18502.99003.11003.11003,630,800
19 July 20243.26003.27003.10503.12003.12003,358,400
18 July 20243.48003.61903.30203.32003.32003,936,400
17 July 20243.43003.74903.40003.47003.47005,543,000
16 July 20243.49003.75003.37003.70003.70006,320,800
15 July 20243.46003.50003.29003.47003.47005,254,100
12 July 20243.28003.51003.26103.48003.48006,931,500
11 July 20243.18003.30003.12003.30003.30007,433,500
10 July 20242.90003.11002.85003.07003.07005,844,700
09 July 20242.93002.94002.79002.87002.87002,749,600
08 July 20242.86003.01002.84002.92002.92004,579,900
05 July 20242.80002.87002.74002.86002.86003,259,200
03 July 20242.64502.86502.64002.79002.79004,440,400
02 July 20242.68002.77002.58002.62002.62004,533,800
01 July 20242.73002.80502.68002.68002.68002,349,200
28 June 20242.79002.86002.66302.74002.740010,101,100
27 June 20242.68502.81002.65002.80002.80004,390,300
26 June 20242.75002.82002.67002.69002.69003,616,100
25 June 20242.73002.82002.70002.78002.78002,567,800
24 June 20242.70002.81002.68502.74002.74005,229,300
21 June 20242.66002.70002.61002.70002.70007,707,100
20 June 20242.81002.82002.66502.67002.67005,458,100
18 June 20242.91002.93002.79002.81002.81005,080,100
17 June 20243.01003.04002.86002.92002.92005,592,000
14 June 20243.15003.20002.98003.04003.04004,832,500
13 June 20243.52003.58003.12003.16003.16007,638,600
12 June 20243.45503.71003.38203.41003.41009,408,900
11 June 20243.16003.35003.11003.35003.35004,306,300
10 June 20243.05003.27003.03003.24003.24004,696,700
07 June 20243.06003.18003.03003.06003.06003,683,200
06 June 20243.22003.23903.08003.15003.15003,350,700
05 June 20243.07003.33003.00003.29003.29006,902,300
04 June 20243.13003.13002.97003.04003.04003,771,300
03 June 20243.17003.23003.07003.14003.14002,835,800
31 May 20243.20003.22002.98503.11003.11003,549,500
30 May 20243.04003.20003.02503.17003.17004,029,400
29 May 20243.02003.06002.99003.03003.03002,642,200
28 May 20243.18003.24003.01003.05003.05003,649,500
24 May 20243.15003.19003.07003.19003.19002,914,900
23 May 20243.31003.32003.08003.12003.12003,945,000
22 May 20243.07003.40003.07003.27003.27006,749,000
21 May 20243.10003.16503.02003.09003.09004,139,900
20 May 20243.26003.38003.09203.12003.12005,880,900
17 May 20243.34803.36003.20503.29003.29006,930,000
16 May 20243.36003.49003.33003.33003.33005,916,800
15 May 20243.39003.48003.20003.31003.31006,449,500
14 May 20243.26003.52003.26003.28003.280014,531,400
13 May 20242.83003.18002.83003.10003.100010,550,500
10 May 20242.93003.06002.77002.82002.82008,111,500
09 May 20242.90002.95902.84002.84002.84005,197,100
08 May 20242.83002.90502.74502.90002.90003,364,400
07 May 20243.15003.18002.91402.92002.92006,145,600
06 May 20243.07003.24003.07003.21003.21005,922,500
03 May 20242.94003.06002.89003.04003.04006,234,400
02 May 20242.78002.89002.65002.89002.89006,965,800
01 May 20242.50002.74002.50002.60002.60005,332,600
30 Apr 20242.50002.56002.42002.53002.53003,958,700
29 Apr 20242.44002.54002.43102.52002.52003,002,100
26 Apr 20242.34002.46002.32002.42002.42003,465,000
25 Apr 20242.30002.32002.23002.31002.31002,631,700
24 Apr 20242.42002.44002.30002.33002.33003,048,300
23 Apr 20242.30002.46002.27002.35002.35003,335,000
22 Apr 20242.32002.33002.18002.30002.30003,509,300
19 Apr 20242.35002.38002.28002.29002.29002,670,100
18 Apr 20242.40002.49002.33002.36002.36002,768,700
17 Apr 20242.41002.46502.35002.38002.38002,861,800
16 Apr 20242.33002.40002.24002.37002.37003,553,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...