Australia markets open in 5 hours 57 minutes

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0750+0.1850 (+6.40%)
As of 12:03PM EST. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20242.90003.13002.83003.07503.07504,838,390
23 Feb 20242.90002.98002.78002.89002.89004,732,000
22 Feb 20243.01003.06002.83502.91002.91007,545,700
21 Feb 20243.04003.16002.95502.99002.99005,568,600
20 Feb 20243.31003.32503.04003.09003.09008,609,900
16 Feb 20243.39003.45003.24003.35003.35008,033,100
15 Feb 20243.49003.62003.19003.49003.490013,995,700
14 Feb 20243.16003.55002.97003.54003.540026,593,300
13 Feb 20242.74002.78002.64002.68002.68005,101,400
12 Feb 20242.80003.04002.77002.93002.93008,523,700
09 Feb 20242.82002.87002.71002.79002.79006,088,600
08 Feb 20242.53002.76002.47502.74002.74005,860,300
07 Feb 20242.47002.56002.40002.53002.53004,011,100
06 Feb 20242.29002.47002.24002.45002.45005,222,200
05 Feb 20242.37002.37402.22002.26002.26005,835,800
02 Feb 20242.48002.50002.39002.42002.42003,796,500
01 Feb 20242.46002.54002.35002.53002.53004,501,500
31 Jan 20242.53002.63502.40002.40002.40005,563,300
30 Jan 20242.58002.62002.51502.54002.54004,067,500
29 Jan 20242.46002.66502.43002.65002.65006,146,400
26 Jan 20242.45002.52002.44002.47002.47002,614,900
25 Jan 20242.51002.54902.39502.46002.46004,193,000
24 Jan 20242.72002.73502.47002.53002.53005,754,300
23 Jan 20242.64002.71002.55002.67002.67006,887,500
22 Jan 20242.53002.70002.45002.58002.58007,389,700
19 Jan 20242.26002.52002.19002.50002.50007,758,400
18 Jan 20242.40002.43002.18002.24002.24009,188,500
17 Jan 20242.23002.34002.18002.29502.29504,634,600
16 Jan 20242.50002.54002.25002.32002.320010,624,900
12 Jan 20242.67002.78002.54002.54002.54006,282,200
11 Jan 20242.74002.77002.60002.68002.68007,403,300
10 Jan 20242.88002.90002.70002.84002.84007,558,200
09 Jan 20242.98002.99502.84502.86002.86008,809,900
08 Jan 20243.16003.24002.98003.03003.030018,333,000
05 Jan 20242.75002.96002.72002.82002.82006,130,800
04 Jan 20242.91002.97002.78002.80002.80008,245,400
03 Jan 20243.08003.10002.88002.91002.910012,770,800
02 Jan 20243.35003.46903.16003.17003.17009,026,300
29 Dec 20233.67003.67003.33003.39003.390015,004,900
28 Dec 20233.71003.97003.58003.69003.690017,452,600
27 Dec 20234.29004.31003.48003.68003.680030,290,300
26 Dec 20233.85004.48003.76004.12004.120030,493,400
22 Dec 20233.15003.60003.11003.59003.590013,288,200
21 Dec 20233.26003.29003.05003.10003.10009,520,300
20 Dec 20233.40003.71003.04003.05003.050025,211,600
19 Dec 20233.25003.37903.12003.34003.340011,558,800
18 Dec 20233.31003.41503.16003.24003.240011,674,800
15 Dec 20233.36003.45003.12503.16003.160011,278,400
14 Dec 20233.26003.38003.12003.23003.23009,288,000
13 Dec 20232.87003.06002.78003.06003.06004,733,500
12 Dec 20232.96002.96002.76002.87002.87003,528,700
11 Dec 20232.94003.02502.87002.95002.95004,009,800
08 Dec 20232.90003.06002.82002.91002.91004,651,700
07 Dec 20232.88002.91002.76002.88002.88002,674,700
06 Dec 20233.00003.12002.84002.85002.85006,720,000
05 Dec 20233.16003.19002.94002.95002.95006,805,300
04 Dec 20233.30003.38003.15003.22003.22004,032,600
01 Dec 20233.21003.40003.13003.33003.33003,866,400
30 Nov 20233.45003.45003.21503.22003.22004,796,600
29 Nov 20233.49003.66003.37003.42003.42003,827,300
28 Nov 20233.57003.58003.29003.46003.46003,049,200
27 Nov 20233.68003.69003.43003.46003.46003,350,900
24 Nov 20233.48003.80003.43003.68003.68002,808,400
22 Nov 20233.72003.75003.43003.49003.49002,465,300
21 Nov 20233.81003.81003.51003.65003.65003,520,800
20 Nov 20233.92004.07003.86003.91003.91003,441,400
17 Nov 20234.01404.06003.58003.91003.91008,049,700
16 Nov 20234.42004.66004.07004.23004.23006,302,500
15 Nov 20234.25004.54004.01004.44004.44008,400,700
14 Nov 20233.63004.08003.51504.07004.07007,272,800
13 Nov 20233.03003.49902.92703.43003.43007,093,800
10 Nov 20232.87003.40002.73003.07003.070020,608,800
09 Nov 20232.52002.59002.41002.46002.46002,422,000
08 Nov 20232.62002.65802.47002.49002.49001,481,500
07 Nov 20232.56002.60002.48002.59002.59001,450,100
06 Nov 20232.81002.82002.52502.58002.58001,573,500
03 Nov 20232.66002.77502.64502.72002.72001,900,500
02 Nov 20232.42002.60002.42002.55002.55001,674,400
01 Nov 20232.38002.40002.28502.38002.38001,213,500
31 Oct 20232.26002.42002.25502.38002.38001,245,300
30 Oct 20232.36002.41502.22002.28002.28001,756,800
27 Oct 20232.52002.54002.32002.34002.34001,683,700
26 Oct 20232.46002.74002.46002.52002.52001,973,200
25 Oct 20232.45002.52002.40002.47002.47001,425,200
24 Oct 20232.47002.60802.42002.45002.45001,712,400
23 Oct 20232.60002.60002.40002.42002.42003,168,100
20 Oct 20232.85002.86102.67002.68002.68002,842,800
19 Oct 20232.97002.98002.85002.87002.87001,332,000
18 Oct 20233.21003.22002.92002.94002.94001,892,600
17 Oct 20233.01003.23002.99003.20003.20001,512,300
16 Oct 20233.04003.09902.97003.02003.02001,181,100
13 Oct 20233.11003.17503.03003.06003.06001,037,700
12 Oct 20233.25003.25003.06003.11003.11001,245,800
11 Oct 20233.41003.47503.20103.26003.26002,006,300
10 Oct 20232.99003.38002.97003.38003.38002,805,000
09 Oct 20233.10003.16002.86002.99002.99002,352,500
06 Oct 20233.07003.28003.06003.19003.19001,662,200
05 Oct 20233.13003.22003.06003.14003.14001,264,300
04 Oct 20233.00003.19002.94003.18003.18001,689,400
03 Oct 20233.01003.03002.92002.97002.97001,261,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...