Blink Charging Co. (BLNK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2023 | 3.1850 | 3.3100 | 3.0500 | 3.0800 | 3.0800 | 3,609,363 |
| 26 Sept 2023 | 2.9600 | 3.1600 | 2.8750 | 2.9300 | 2.9300 | 2,567,300 |
| 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 July 2023 | 6.2200 | 6.5970 | 6.1400 | 6.4000 | 6.4000 | 2,640,000 |
| 28 July 2023 | 6.0000 | 6.1800 | 5.8800 | 6.1600 | 6.1600 | 1,992,600 |
| 27 July 2023 | 6.1300 | 6.1700 | 5.7900 | 5.8600 | 5.8600 | 1,600,000 |
| 26 July 2023 | 5.9400 | 6.2700 | 5.8500 | 6.0200 | 6.0200 | 2,255,700 |
| 25 July 2023 | 6.2100 | 6.2690 | 5.8800 | 5.8900 | 5.8900 | 1,607,100 |
| 24 July 2023 | 6.1300 | 6.2800 | 6.0850 | 6.2300 | 6.2300 | 1,189,100 |
| 21 July 2023 | 6.2800 | 6.2800 | 6.0000 | 6.1000 | 6.1000 | 1,545,200 |
| 20 July 2023 | 6.5000 | 6.5000 | 6.1800 | 6.2100 | 6.2100 | 1,791,400 |
| 19 July 2023 | 6.5800 | 6.7500 | 6.4970 | 6.5200 | 6.5200 | 1,251,700 |
| 18 July 2023 | 6.6200 | 6.8600 | 6.4950 | 6.5000 | 6.5000 | 1,385,200 |
| 17 July 2023 | 6.3700 | 6.7500 | 6.2700 | 6.6200 | 6.6200 | 1,774,300 |
| 14 July 2023 | 6.8500 | 6.9150 | 6.2850 | 6.3900 | 6.3900 | 2,377,700 |
| 13 July 2023 | 6.9300 | 7.2000 | 6.7410 | 6.8300 | 6.8300 | 2,565,900 |
| 12 July 2023 | 6.9300 | 6.9300 | 6.5900 | 6.7000 | 6.7000 | 2,457,500 |
| 11 July 2023 | 6.7500 | 6.8900 | 6.5700 | 6.7200 | 6.7200 | 1,468,300 |
| 10 July 2023 | 6.5000 | 6.6900 | 6.2850 | 6.6800 | 6.6800 | 1,806,900 |
| 07 July 2023 | 6.1600 | 6.6300 | 6.1300 | 6.4000 | 6.4000 | 2,152,100 |
| 06 July 2023 | 6.2200 | 6.2200 | 5.8850 | 6.1400 | 6.1400 | 1,823,500 |
| 05 July 2023 | 6.1300 | 6.4300 | 6.0100 | 6.3000 | 6.3000 | 1,855,700 |
| 03 July 2023 | 6.0400 | 6.3300 | 6.0100 | 6.1700 | 6.1700 | 1,757,200 |
| 30 June 2023 | 6.0300 | 6.0800 | 5.8500 | 5.9900 | 5.9900 | 1,499,800 |
| 29 June 2023 | 5.7100 | 5.9490 | 5.6400 | 5.9100 | 5.9100 | 2,613,800 |
| 28 June 2023 | 5.3900 | 5.7000 | 5.3200 | 5.6900 | 5.6900 | 2,274,100 |
| 27 June 2023 | 5.4300 | 5.4600 | 5.3200 | 5.3500 | 5.3500 | 2,123,900 |
| 26 June 2023 | 5.5800 | 5.6800 | 5.4200 | 5.4300 | 5.4300 | 2,015,000 |
| 23 June 2023 | 5.7500 | 5.7990 | 5.5500 | 5.6600 | 5.6600 | 3,180,600 |
| 22 June 2023 | 6.2100 | 6.2100 | 5.7700 | 5.8900 | 5.8900 | 3,591,700 |
| 21 June 2023 | 6.3400 | 6.4000 | 6.2000 | 6.2200 | 6.2200 | 2,464,700 |
| 20 June 2023 | 6.3400 | 6.4500 | 6.2000 | 6.3900 | 6.3900 | 1,694,100 |
| 16 June 2023 | 6.7300 | 6.7390 | 6.3150 | 6.4200 | 6.4200 | 3,252,900 |
| 15 June 2023 | 6.4200 | 6.8300 | 6.3700 | 6.6300 | 6.6300 | 2,305,700 |
| 14 June 2023 | 7.0000 | 7.0200 | 6.4900 | 6.5800 | 6.5800 | 2,367,700 |
| 13 June 2023 | 6.6100 | 7.0060 | 6.5300 | 6.8000 | 6.8000 | 4,348,100 |
| 12 June 2023 | 6.0700 | 6.7050 | 5.8600 | 6.5200 | 6.5200 | 5,450,700 |
| 09 June 2023 | 6.5000 | 6.5200 | 5.9400 | 5.9600 | 5.9600 | 6,489,500 |
| 08 June 2023 | 6.6700 | 6.7700 | 6.5200 | 6.6700 | 6.6700 | 1,952,200 |
| 07 June 2023 | 6.8000 | 6.9800 | 6.6080 | 6.6500 | 6.6500 | 2,526,400 |
| 06 June 2023 | 6.3700 | 6.7100 | 6.3250 | 6.6900 | 6.6900 | 2,559,300 |
| 05 June 2023 | 6.6600 | 6.7050 | 6.3200 | 6.3600 | 6.3600 | 2,211,100 |
| 02 June 2023 | 6.8300 | 6.8750 | 6.6000 | 6.7100 | 6.7100 | 1,583,000 |
| 01 June 2023 | 6.7100 | 6.8050 | 6.5290 | 6.7500 | 6.7500 | 1,510,300 |
| 31 May 2023 | 6.8300 | 6.9000 | 6.5800 | 6.7300 | 6.7300 | 1,883,600 |
| 30 May 2023 | 7.0000 | 7.2550 | 6.7750 | 6.9000 | 6.9000 | 2,729,000 |
| 26 May 2023 | 6.9900 | 6.9900 | 6.7650 | 6.8800 | 6.8800 | 1,674,000 |
| 25 May 2023 | 7.1100 | 7.1400 | 6.8600 | 6.9600 | 6.9600 | 1,326,800 |
| 24 May 2023 | 7.3200 | 7.3500 | 7.0600 | 7.1000 | 7.1000 | 1,119,800 |
| 23 May 2023 | 7.3100 | 7.7000 | 7.2700 | 7.4500 | 7.4500 | 1,400,200 |
| 22 May 2023 | 7.0200 | 7.4300 | 7.0200 | 7.3300 | 7.3300 | 1,779,800 |
| 19 May 2023 | 7.1600 | 7.2600 | 6.9900 | 7.0500 | 7.0500 | 2,140,400 |
| 18 May 2023 | 7.2800 | 7.3200 | 7.0100 | 7.1200 | 7.1200 | 1,212,700 |
| 17 May 2023 | 7.0700 | 7.3450 | 6.9750 | 7.3150 | 7.3150 | 1,481,500 |
| 16 May 2023 | 7.2300 | 7.2700 | 6.9950 | 7.0500 | 7.0500 | 1,266,800 |
| 15 May 2023 | 6.9200 | 7.3000 | 6.8700 | 7.3000 | 7.3000 | 1,410,300 |
| 12 May 2023 | 6.9700 | 7.0900 | 6.7700 | 6.8800 | 6.8800 | 1,094,200 |
| 11 May 2023 | 7.0100 | 7.3250 | 6.8700 | 6.9700 | 6.9700 | 1,447,200 |
| 10 May 2023 | 7.2000 | 7.6700 | 6.9650 | 7.0500 | 7.0500 | 2,199,400 |
| 09 May 2023 | 7.1400 | 7.3600 | 6.8800 | 7.3600 | 7.3600 | 2,439,300 |
| 08 May 2023 | 7.2650 | 7.2650 | 6.9450 | 7.1300 | 7.1300 | 1,556,300 |
| 05 May 2023 | 7.1800 | 7.2600 | 7.0500 | 7.1700 | 7.1700 | 1,327,800 |
| *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.
