Skip to main content
Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
1.535
-0.015 (-0.97%)
At close: Nov 20, 2024, 4:00 PM
1.540
+0.005 (0.33%)
Pre-market: Nov 21, 2024, 7:08 AM EST

Blink Charging Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.551.571.481.541.54-0.97%4,480,888
Nov 19, 20241.541.611.531.551.55-1.90%3,297,360
Nov 18, 20241.521.621.511.581.583.95%4,254,094
Nov 15, 20241.611.611.501.521.52-5.59%8,442,817
Nov 14, 20241.711.711.591.611.61-4.73%5,753,330
Nov 13, 20241.771.821.691.691.69-5.06%5,202,345
Nov 12, 20241.811.811.721.781.78-2.73%5,383,878
Nov 11, 20241.671.881.651.831.839.58%7,079,601
Nov 8, 20241.641.751.561.671.67-16.92%14,803,275
Nov 7, 20241.922.031.872.012.015.24%4,908,158
Nov 6, 20242.052.091.831.911.91-11.16%8,169,661
Nov 5, 20242.032.162.002.152.156.97%4,537,721
Nov 4, 20242.002.112.002.012.01-1.47%4,206,181
Nov 1, 20242.002.081.992.042.043.03%3,293,898
Oct 31, 20242.062.081.961.981.98-4.81%4,118,661
Oct 30, 20242.122.142.062.082.08-2.35%3,354,372
Oct 29, 20242.252.252.062.132.13-5.33%5,474,390
Oct 28, 20242.242.322.232.252.252.27%3,325,927
Oct 25, 20242.172.292.162.202.201.85%5,987,363
Oct 24, 20242.002.172.002.162.169.09%5,792,550
Oct 23, 20242.072.081.941.981.98-4.81%3,869,096
Oct 22, 20242.092.102.032.082.08-1.42%3,010,059
Oct 21, 20242.112.112.042.112.11-3,417,070
Oct 18, 20242.032.142.032.112.113.94%4,874,181
Oct 17, 20242.042.071.992.032.03-0.49%4,309,785
Oct 16, 20242.022.081.982.042.041.49%4,383,171
Oct 15, 20241.982.051.932.012.011.01%4,866,202
Oct 14, 20242.002.021.891.991.99-5,567,267
Oct 11, 20241.862.031.851.991.996.99%4,977,243
Oct 10, 20241.981.981.851.861.86-4.62%4,309,843
Oct 9, 20241.902.001.871.951.952.09%4,080,244
Oct 8, 20241.971.981.861.911.91-2.55%3,523,582
Oct 7, 20241.941.981.851.961.96-4,927,557
Oct 4, 20241.831.991.771.961.9610.11%7,443,107
Oct 3, 20241.721.791.691.781.785.95%4,428,649
Oct 2, 20241.651.711.631.681.680.60%2,808,128
Oct 1, 20241.781.781.651.671.67-2.91%4,281,178
Sep 30, 20241.791.821.701.721.72-2.27%3,401,407
Sep 27, 20241.731.821.731.761.764.14%7,377,646
Sep 26, 20241.691.741.661.691.692.42%3,390,412
Sep 25, 20241.751.751.651.651.65-5.17%3,382,832
Sep 24, 20241.691.751.691.741.742.96%2,472,635
Sep 23, 20241.711.741.661.691.69-2.87%3,693,325
Sep 20, 20241.791.811.711.741.74-3.87%5,717,523
Sep 19, 20241.881.901.801.811.81-3,426,038
Sep 18, 20241.901.961.801.811.81-3.72%4,428,304
Sep 17, 20241.811.931.811.881.885.03%3,885,810
Sep 16, 20241.851.861.751.791.79-2.72%2,474,709
Sep 13, 20241.811.841.781.841.843.37%2,997,090
Sep 12, 20241.801.831.721.781.78-1.66%3,738,164
Sep 11, 20241.711.831.661.811.819.04%5,187,034
Sep 10, 20241.581.671.551.661.665.73%3,044,511
Sep 9, 20241.561.641.531.571.57-3,115,086
Sep 6, 20241.661.671.561.571.57-5.42%3,696,793
Sep 5, 20241.661.711.651.661.66-2,555,432
Sep 4, 20241.701.741.651.661.66-2.92%4,533,065
Sep 3, 20241.841.851.701.711.71-8.06%6,062,564
Aug 30, 20241.851.941.841.861.861.64%3,992,320
Aug 29, 20241.871.911.831.831.83-4,387,583
Aug 28, 20241.981.981.831.831.83-8.50%6,484,389
Aug 27, 20242.062.071.962.002.00-3.85%4,942,133
Aug 26, 20242.122.132.052.082.08-0.95%3,757,412
Aug 23, 20242.042.152.022.102.104.48%5,076,250
Aug 22, 20242.112.142.002.012.01-4.74%3,417,207
Aug 21, 20242.092.122.062.112.111.93%3,479,909
Aug 20, 20242.122.142.032.072.07-1.43%3,102,866
Aug 19, 20242.102.152.082.102.10-4,161,730
Aug 16, 20242.122.202.072.102.10-1.41%4,936,888
Aug 15, 20242.122.212.082.132.132.90%4,582,843
Aug 14, 20242.242.242.042.072.07-4.61%4,816,188
Aug 13, 20241.932.181.912.172.1713.61%6,763,134
Aug 12, 20242.002.041.891.911.91-4.50%6,360,501
Aug 9, 20242.162.161.952.002.00-6.10%8,690,304
Aug 8, 20242.382.402.052.132.13-15.48%16,107,244
Aug 7, 20242.772.832.522.522.52-6.32%7,427,437
Aug 6, 20242.862.872.632.692.69-2.54%5,235,655
Aug 5, 20242.602.852.572.762.76-2.47%7,456,654
Aug 2, 20242.962.982.812.832.83-7.52%5,822,065
Aug 1, 20243.363.403.023.063.06-6.99%4,497,558
Jul 31, 20243.273.483.233.293.293.46%3,657,620
Jul 30, 20243.323.353.143.183.18-4.22%2,940,576
Jul 29, 20243.453.523.233.323.32-2.64%3,809,716
Jul 26, 20243.353.443.253.413.414.60%2,577,162
Jul 25, 20243.183.373.133.263.262.19%2,593,294
Jul 24, 20243.283.353.183.193.19-4.20%4,348,861
Jul 23, 20243.093.373.083.333.337.07%3,916,301
Jul 22, 20243.183.192.993.113.11-0.32%3,630,776
Jul 19, 20243.263.273.113.123.12-6.02%3,358,402
Jul 18, 20243.483.623.303.323.32-4.32%3,936,373
Jul 17, 20243.433.753.403.473.47-6.22%5,543,014
Jul 16, 20243.493.753.373.703.706.63%6,320,798
Jul 15, 20243.463.503.293.473.47-0.29%5,254,137
Jul 12, 20243.283.513.263.483.485.45%6,931,529
Jul 11, 20243.183.303.123.303.307.49%7,442,634
Jul 10, 20242.903.112.853.073.076.97%5,844,672
Jul 9, 20242.932.942.792.872.87-1.71%2,753,083
Jul 8, 20242.863.012.842.922.922.10%4,579,921
Jul 5, 20242.802.872.742.862.862.51%3,259,229
Jul 3, 20242.652.872.642.792.796.49%4,440,383
Jul 2, 20242.682.772.582.622.62-2.24%4,533,823