Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	7.52	7.92	7.47	7.59	7.59	1,761,200
22 Mar 2023	7.78	7.87	7.39	7.40	7.40	1,941,200
21 Mar 2023	7.54	7.92	7.54	7.76	7.76	2,004,500
20 Mar 2023	7.50	7.71	7.34	7.47	7.47	1,721,500
17 Mar 2023	7.65	7.70	7.42	7.52	7.52	3,517,300
16 Mar 2023	8.27	8.47	7.53	7.72	7.72	4,735,100
15 Mar 2023	7.68	7.93	7.56	7.75	7.75	2,270,300
14 Mar 2023	8.12	8.25	7.66	7.84	7.84	1,821,300
13 Mar 2023	7.72	8.25	7.55	7.93	7.93	1,901,300
10 Mar 2023	8.20	8.22	7.72	7.92	7.92	2,621,900
09 Mar 2023	8.60	8.78	8.12	8.18	8.18	2,122,600
08 Mar 2023	8.70	8.79	8.44	8.67	8.67	1,973,500
07 Mar 2023	8.82	9.08	8.55	8.79	8.79	2,024,400
06 Mar 2023	9.36	9.66	8.85	8.89	8.89	3,155,700
03 Mar 2023	8.91	9.47	8.82	9.30	9.30	3,033,400
02 Mar 2023	8.83	8.93	8.38	8.92	8.92	4,238,500
01 Mar 2023	9.64	10.55	9.10	9.12	9.12	7,293,400
28 Feb 2023	9.17	9.21	8.89	9.05	9.05	2,977,500
27 Feb 2023	9.27	9.29	8.99	9.06	9.06	2,091,900
24 Feb 2023	9.70	9.71	8.96	9.04	9.04	2,916,900
23 Feb 2023	10.09	10.18	9.71	9.96	9.96	1,683,000
22 Feb 2023	10.01	10.23	9.85	10.00	10.00	1,789,000
21 Feb 2023	10.34	10.42	9.97	10.04	10.04	2,132,500
17 Feb 2023	10.42	10.58	10.19	10.57	10.57	1,465,400
16 Feb 2023	10.89	11.33	10.51	10.51	10.51	2,206,000
15 Feb 2023	10.28	11.13	10.21	11.03	11.03	3,266,100
14 Feb 2023	10.01	10.56	9.82	10.32	10.32	2,665,600
13 Feb 2023	10.33	10.33	9.95	10.02	10.02	2,690,300
10 Feb 2023	10.70	10.89	10.24	10.26	10.26	2,748,900
09 Feb 2023	11.84	11.91	10.71	10.84	10.84	4,533,700
08 Feb 2023	11.97	12.20	11.75	11.76	11.76	2,425,600
07 Feb 2023	12.40	12.46	11.60	11.97	11.97	11,305,000
06 Feb 2023	13.69	14.24	13.53	13.86	13.86	1,481,500
03 Feb 2023	14.48	15.27	13.88	14.06	14.06	1,668,400
02 Feb 2023	14.39	15.40	14.27	15.00	15.00	2,126,500
01 Feb 2023	14.06	14.22	13.19	13.96	13.96	1,689,400
31 Jan 2023	13.33	13.71	13.19	13.61	13.61	615,300
30 Jan 2023	13.87	13.95	13.11	13.30	13.30	1,263,800
27 Jan 2023	13.57	14.81	13.45	14.13	14.13	1,387,200
26 Jan 2023	14.33	14.45	13.53	13.70	13.70	783,000
25 Jan 2023	13.10	14.18	12.82	13.93	13.93	878,100
24 Jan 2023	13.91	14.25	13.40	13.44	13.44	858,500
23 Jan 2023	13.20	14.30	13.10	14.15	14.15	1,327,300
20 Jan 2023	12.43	13.30	12.24	13.15	13.15	1,063,200
19 Jan 2023	12.82	13.00	11.96	12.28	12.28	1,552,800
18 Jan 2023	14.12	14.48	13.23	13.25	13.25	1,766,400
17 Jan 2023	13.75	14.16	13.47	13.82	13.82	1,239,500
13 Jan 2023	12.65	13.88	12.63	13.57	13.57	1,359,300
12 Jan 2023	12.61	13.20	12.15	13.02	13.02	1,166,600
11 Jan 2023	12.25	12.70	12.01	12.41	12.41	1,059,300
10 Jan 2023	11.65	12.09	11.50	12.02	12.02	701,300
09 Jan 2023	11.55	12.08	11.41	11.68	11.68	1,226,800
06 Jan 2023	11.05	11.39	10.94	11.26	11.26	683,500
05 Jan 2023	11.43	11.43	10.88	11.23	11.23	1,244,500
04 Jan 2023	11.00	11.69	10.88	11.53	11.53	1,156,300
03 Jan 2023	11.24	11.35	10.79	10.95	10.95	1,016,600
30 Dec 2022	10.15	11.18	10.12	10.97	10.97	1,801,900
29 Dec 2022	10.13	10.46	10.04	10.19	10.19	1,970,700
28 Dec 2022	10.22	10.45	9.85	10.01	10.01	1,088,800
27 Dec 2022	11.02	11.08	10.00	10.22	10.22	1,459,500
23 Dec 2022	11.34	11.40	11.05	11.11	11.11	900,600
22 Dec 2022	11.84	11.88	11.03	11.44	11.44	1,295,800
21 Dec 2022	11.92	12.31	11.73	12.03	12.03	1,051,400
20 Dec 2022	11.85	12.40	11.80	11.82	11.82	813,100
19 Dec 2022	12.79	12.90	11.58	11.98	11.98	1,236,100
16 Dec 2022	12.56	13.01	12.30	12.78	12.78	1,753,500
15 Dec 2022	12.72	13.11	12.51	12.78	12.78	759,600
14 Dec 2022	13.00	13.31	12.70	13.10	13.10	856,200
13 Dec 2022	13.46	13.75	12.84	12.97	12.97	1,280,800
12 Dec 2022	12.49	13.24	12.30	12.80	12.80	1,059,200
09 Dec 2022	13.17	13.30	12.32	12.44	12.44	1,139,500
08 Dec 2022	13.27	13.33	12.63	13.22	13.22	1,172,300
07 Dec 2022	13.84	14.17	12.88	13.11	13.11	1,429,100
06 Dec 2022	14.58	14.66	13.36	14.09	14.09	1,048,100
05 Dec 2022	14.36	14.82	14.10	14.59	14.59	1,115,900
02 Dec 2022	13.49	14.53	13.45	14.42	14.42	1,177,200
01 Dec 2022	14.00	14.15	13.39	13.76	13.76	1,031,400
30 Nov 2022	13.12	13.88	12.91	13.88	13.88	1,693,200
29 Nov 2022	12.98	13.50	12.89	12.99	12.99	857,300
28 Nov 2022	13.10	13.18	12.65	12.87	12.87	878,100
25 Nov 2022	13.13	13.30	12.95	13.23	13.23	291,000
23 Nov 2022	12.90	13.46	12.84	13.08	13.08	990,600
22 Nov 2022	12.98	13.20	12.57	12.91	12.91	853,500
21 Nov 2022	13.85	13.89	12.78	12.99	12.99	1,050,500
18 Nov 2022	14.32	14.32	13.74	14.02	14.02	1,877,200
17 Nov 2022	13.75	13.90	13.36	13.87	13.87	776,100
16 Nov 2022	14.52	14.52	13.77	14.05	14.05	921,200
15 Nov 2022	15.23	15.42	14.47	14.71	14.71	1,204,100
14 Nov 2022	14.95	15.22	13.79	14.61	14.61	1,373,900
11 Nov 2022	13.85	15.15	13.32	14.83	14.83	1,654,200
10 Nov 2022	12.65	13.93	12.44	13.53	13.53	2,085,500
09 Nov 2022	12.22	13.61	11.70	11.85	11.85	2,172,500
08 Nov 2022	12.66	12.69	11.86	12.30	12.30	1,375,700
07 Nov 2022	13.49	13.66	12.26	12.52	12.52	1,261,200
04 Nov 2022	14.06	14.22	13.10	13.37	13.37	1,513,600
03 Nov 2022	13.53	14.19	13.50	13.70	13.70	762,900
02 Nov 2022	14.41	14.95	13.77	13.77	13.77	881,200
01 Nov 2022	15.27	15.57	14.31	14.46	14.46	885,500
31 Oct 2022	14.50	15.01	14.21	14.80	14.80	1,003,600
28 Oct 2022	14.43	14.69	13.78	14.47	14.47	880,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6638-0.0054(-0.81%)

OIL67.09-2.87(-4.10%)

GOLD1,997.00+1.10(+0.06%)

Bitcoin AUD41,689.56+51.64(+0.12%)

Get our best money-saving hacks and pro tips now

Blink Charging Co. (BLNK)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6638
-0.0054(-0.81%)

OIL
67.09
-2.87(-4.10%)

GOLD
1,997.00
+1.10(+0.06%)

Bitcoin AUD
41,689.56
+51.64(+0.12%)