Australia markets open in 6 hours 9 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0800+0.1500 (+5.12%)
As of 01:51PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20233.18503.31003.05003.08003.08003,609,363
26 Sept 20232.96003.16002.87502.93002.93002,567,300
25 Sept 20233.08003.08002.91502.95002.95002,489,600
22 Sept 20233.15003.22003.13003.14003.14001,465,600
21 Sept 20233.40003.40003.12003.14003.14003,240,400
20 Sept 20233.63003.65003.48003.49003.49001,937,100
19 Sept 20233.60003.67003.53003.58003.58002,218,600
18 Sept 20233.86003.89103.57003.58003.58002,858,600
15 Sept 20234.00004.06003.86003.93003.93003,474,400
14 Sept 20233.77003.98003.74003.97003.97001,783,400
13 Sept 20233.75003.87003.70003.73003.73001,426,700
12 Sept 20233.58003.82003.53503.81003.81001,743,000
11 Sept 20233.62003.71503.52103.61003.61001,412,300
08 Sept 20233.62003.62003.46503.57003.57002,012,700
07 Sept 20233.71003.72003.46003.62003.62002,594,200
06 Sept 20233.96003.98603.76003.78003.78001,571,500
05 Sept 20233.97004.04003.90003.96003.96001,819,500
01 Sept 20233.98004.07003.95004.01004.01001,775,100
31 Aug 20234.03004.07003.93003.94003.94001,988,000
30 Aug 20234.09004.09003.94003.99003.99002,150,900
29 Aug 20234.06004.19003.93504.10004.10002,686,600
28 Aug 20234.22004.24004.03004.06004.06001,580,700
25 Aug 20234.08004.23004.06504.21004.21001,607,600
24 Aug 20234.36004.36004.06004.09004.09002,745,000
23 Aug 20234.49004.51004.29004.32004.32002,245,400
22 Aug 20234.69004.77004.47004.53004.53001,700,200
21 Aug 20234.86004.93004.62004.66004.66002,252,500
18 Aug 20234.75004.95004.70004.84004.84001,593,900
17 Aug 20235.32005.37004.75004.83004.83003,881,900
16 Aug 20235.42005.47005.30005.32005.32001,409,700
15 Aug 20235.59005.63005.37005.43005.43001,810,400
14 Aug 20235.75005.78005.58005.67005.67002,484,800
11 Aug 20235.83005.91905.65005.90005.90002,652,000
10 Aug 20236.78006.78005.88005.89005.89005,697,600
09 Aug 20236.63007.25006.52006.86006.86007,832,800
08 Aug 20236.11006.21205.87006.18006.18002,223,000
07 Aug 20236.29006.35005.99006.26006.26001,505,900
04 Aug 20236.34006.42506.21006.21006.21001,075,200
03 Aug 20236.20006.52006.15006.31006.31001,488,700
02 Aug 20236.24006.24006.01006.12006.12001,346,300
01 Aug 20236.29006.38006.16006.34006.34001,195,600
31 July 20236.22006.59706.14006.40006.40002,640,000
28 July 20236.00006.18005.88006.16006.16001,992,600
27 July 20236.13006.17005.79005.86005.86001,600,000
26 July 20235.94006.27005.85006.02006.02002,255,700
25 July 20236.21006.26905.88005.89005.89001,607,100
24 July 20236.13006.28006.08506.23006.23001,189,100
21 July 20236.28006.28006.00006.10006.10001,545,200
20 July 20236.50006.50006.18006.21006.21001,791,400
19 July 20236.58006.75006.49706.52006.52001,251,700
18 July 20236.62006.86006.49506.50006.50001,385,200
17 July 20236.37006.75006.27006.62006.62001,774,300
14 July 20236.85006.91506.28506.39006.39002,377,700
13 July 20236.93007.20006.74106.83006.83002,565,900
12 July 20236.93006.93006.59006.70006.70002,457,500
11 July 20236.75006.89006.57006.72006.72001,468,300
10 July 20236.50006.69006.28506.68006.68001,806,900
07 July 20236.16006.63006.13006.40006.40002,152,100
06 July 20236.22006.22005.88506.14006.14001,823,500
05 July 20236.13006.43006.01006.30006.30001,855,700
03 July 20236.04006.33006.01006.17006.17001,757,200
30 June 20236.03006.08005.85005.99005.99001,499,800
29 June 20235.71005.94905.64005.91005.91002,613,800
28 June 20235.39005.70005.32005.69005.69002,274,100
27 June 20235.43005.46005.32005.35005.35002,123,900
26 June 20235.58005.68005.42005.43005.43002,015,000
23 June 20235.75005.79905.55005.66005.66003,180,600
22 June 20236.21006.21005.77005.89005.89003,591,700
21 June 20236.34006.40006.20006.22006.22002,464,700
20 June 20236.34006.45006.20006.39006.39001,694,100
16 June 20236.73006.73906.31506.42006.42003,252,900
15 June 20236.42006.83006.37006.63006.63002,305,700
14 June 20237.00007.02006.49006.58006.58002,367,700
13 June 20236.61007.00606.53006.80006.80004,348,100
12 June 20236.07006.70505.86006.52006.52005,450,700
09 June 20236.50006.52005.94005.96005.96006,489,500
08 June 20236.67006.77006.52006.67006.67001,952,200
07 June 20236.80006.98006.60806.65006.65002,526,400
06 June 20236.37006.71006.32506.69006.69002,559,300
05 June 20236.66006.70506.32006.36006.36002,211,100
02 June 20236.83006.87506.60006.71006.71001,583,000
01 June 20236.71006.80506.52906.75006.75001,510,300
31 May 20236.83006.90006.58006.73006.73001,883,600
30 May 20237.00007.25506.77506.90006.90002,729,000
26 May 20236.99006.99006.76506.88006.88001,674,000
25 May 20237.11007.14006.86006.96006.96001,326,800
24 May 20237.32007.35007.06007.10007.10001,119,800
23 May 20237.31007.70007.27007.45007.45001,400,200
22 May 20237.02007.43007.02007.33007.33001,779,800
19 May 20237.16007.26006.99007.05007.05002,140,400
18 May 20237.28007.32007.01007.12007.12001,212,700
17 May 20237.07007.34506.97507.31507.31501,481,500
16 May 20237.23007.27006.99507.05007.05001,266,800
15 May 20236.92007.30006.87007.30007.30001,410,300
12 May 20236.97007.09006.77006.88006.88001,094,200
11 May 20237.01007.32506.87006.97006.97001,447,200
10 May 20237.20007.67006.96507.05007.05002,199,400
09 May 20237.14007.36006.88007.36007.36002,439,300
08 May 20237.26507.26506.94507.13007.13001,556,300
05 May 20237.18007.26007.05007.17007.17001,327,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...