Australia markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.59+0.19 (+2.57%)
At close: 04:00PM EDT
7.50 -0.09 (-1.19%)
Pre-market: 08:00AM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20237.527.927.477.597.591,761,200
22 Mar 20237.787.877.397.407.401,941,200
21 Mar 20237.547.927.547.767.762,004,500
20 Mar 20237.507.717.347.477.471,721,500
17 Mar 20237.657.707.427.527.523,517,300
16 Mar 20238.278.477.537.727.724,735,100
15 Mar 20237.687.937.567.757.752,270,300
14 Mar 20238.128.257.667.847.841,821,300
13 Mar 20237.728.257.557.937.931,901,300
10 Mar 20238.208.227.727.927.922,621,900
09 Mar 20238.608.788.128.188.182,122,600
08 Mar 20238.708.798.448.678.671,973,500
07 Mar 20238.829.088.558.798.792,024,400
06 Mar 20239.369.668.858.898.893,155,700
03 Mar 20238.919.478.829.309.303,033,400
02 Mar 20238.838.938.388.928.924,238,500
01 Mar 20239.6410.559.109.129.127,293,400
28 Feb 20239.179.218.899.059.052,977,500
27 Feb 20239.279.298.999.069.062,091,900
24 Feb 20239.709.718.969.049.042,916,900
23 Feb 202310.0910.189.719.969.961,683,000
22 Feb 202310.0110.239.8510.0010.001,789,000
21 Feb 202310.3410.429.9710.0410.042,132,500
17 Feb 202310.4210.5810.1910.5710.571,465,400
16 Feb 202310.8911.3310.5110.5110.512,206,000
15 Feb 202310.2811.1310.2111.0311.033,266,100
14 Feb 202310.0110.569.8210.3210.322,665,600
13 Feb 202310.3310.339.9510.0210.022,690,300
10 Feb 202310.7010.8910.2410.2610.262,748,900
09 Feb 202311.8411.9110.7110.8410.844,533,700
08 Feb 202311.9712.2011.7511.7611.762,425,600
07 Feb 202312.4012.4611.6011.9711.9711,305,000
06 Feb 202313.6914.2413.5313.8613.861,481,500
03 Feb 202314.4815.2713.8814.0614.061,668,400
02 Feb 202314.3915.4014.2715.0015.002,126,500
01 Feb 202314.0614.2213.1913.9613.961,689,400
31 Jan 202313.3313.7113.1913.6113.61615,300
30 Jan 202313.8713.9513.1113.3013.301,263,800
27 Jan 202313.5714.8113.4514.1314.131,387,200
26 Jan 202314.3314.4513.5313.7013.70783,000
25 Jan 202313.1014.1812.8213.9313.93878,100
24 Jan 202313.9114.2513.4013.4413.44858,500
23 Jan 202313.2014.3013.1014.1514.151,327,300
20 Jan 202312.4313.3012.2413.1513.151,063,200
19 Jan 202312.8213.0011.9612.2812.281,552,800
18 Jan 202314.1214.4813.2313.2513.251,766,400
17 Jan 202313.7514.1613.4713.8213.821,239,500
13 Jan 202312.6513.8812.6313.5713.571,359,300
12 Jan 202312.6113.2012.1513.0213.021,166,600
11 Jan 202312.2512.7012.0112.4112.411,059,300
10 Jan 202311.6512.0911.5012.0212.02701,300
09 Jan 202311.5512.0811.4111.6811.681,226,800
06 Jan 202311.0511.3910.9411.2611.26683,500
05 Jan 202311.4311.4310.8811.2311.231,244,500
04 Jan 202311.0011.6910.8811.5311.531,156,300
03 Jan 202311.2411.3510.7910.9510.951,016,600
30 Dec 202210.1511.1810.1210.9710.971,801,900
29 Dec 202210.1310.4610.0410.1910.191,970,700
28 Dec 202210.2210.459.8510.0110.011,088,800
27 Dec 202211.0211.0810.0010.2210.221,459,500
23 Dec 202211.3411.4011.0511.1111.11900,600
22 Dec 202211.8411.8811.0311.4411.441,295,800
21 Dec 202211.9212.3111.7312.0312.031,051,400
20 Dec 202211.8512.4011.8011.8211.82813,100
19 Dec 202212.7912.9011.5811.9811.981,236,100
16 Dec 202212.5613.0112.3012.7812.781,753,500
15 Dec 202212.7213.1112.5112.7812.78759,600
14 Dec 202213.0013.3112.7013.1013.10856,200
13 Dec 202213.4613.7512.8412.9712.971,280,800
12 Dec 202212.4913.2412.3012.8012.801,059,200
09 Dec 202213.1713.3012.3212.4412.441,139,500
08 Dec 202213.2713.3312.6313.2213.221,172,300
07 Dec 202213.8414.1712.8813.1113.111,429,100
06 Dec 202214.5814.6613.3614.0914.091,048,100
05 Dec 202214.3614.8214.1014.5914.591,115,900
02 Dec 202213.4914.5313.4514.4214.421,177,200
01 Dec 202214.0014.1513.3913.7613.761,031,400
30 Nov 202213.1213.8812.9113.8813.881,693,200
29 Nov 202212.9813.5012.8912.9912.99857,300
28 Nov 202213.1013.1812.6512.8712.87878,100
25 Nov 202213.1313.3012.9513.2313.23291,000
23 Nov 202212.9013.4612.8413.0813.08990,600
22 Nov 202212.9813.2012.5712.9112.91853,500
21 Nov 202213.8513.8912.7812.9912.991,050,500
18 Nov 202214.3214.3213.7414.0214.021,877,200
17 Nov 202213.7513.9013.3613.8713.87776,100
16 Nov 202214.5214.5213.7714.0514.05921,200
15 Nov 202215.2315.4214.4714.7114.711,204,100
14 Nov 202214.9515.2213.7914.6114.611,373,900
11 Nov 202213.8515.1513.3214.8314.831,654,200
10 Nov 202212.6513.9312.4413.5313.532,085,500
09 Nov 202212.2213.6111.7011.8511.852,172,500
08 Nov 202212.6612.6911.8612.3012.301,375,700
07 Nov 202213.4913.6612.2612.5212.521,261,200
04 Nov 202214.0614.2213.1013.3713.371,513,600
03 Nov 202213.5314.1913.5013.7013.70762,900
02 Nov 202214.4114.9513.7713.7713.77881,200
01 Nov 202215.2715.5714.3114.4614.46885,500
31 Oct 202214.5015.0114.2114.8014.801,003,600
28 Oct 202214.4314.6913.7814.4714.47880,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...