Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
2.130
-0.120 (-5.33%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Blink Charging Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 2.25 | 2.25 | 2.06 | 2.13 | 2.13 | -5.33% | 5,474,390 |
| Oct 28, 2024 | 2.24 | 2.32 | 2.23 | 2.25 | 2.25 | 2.27% | 3,325,927 |
| Oct 25, 2024 | 2.17 | 2.29 | 2.16 | 2.20 | 2.20 | 1.85% | 5,987,363 |
| Oct 24, 2024 | 2.00 | 2.17 | 2.00 | 2.16 | 2.16 | 9.09% | 5,792,550 |
| Oct 23, 2024 | 2.07 | 2.08 | 1.94 | 1.98 | 1.98 | -4.81% | 3,869,096 |
| Oct 22, 2024 | 2.09 | 2.10 | 2.03 | 2.08 | 2.08 | -1.42% | 3,010,059 |
| Oct 21, 2024 | 2.11 | 2.11 | 2.04 | 2.11 | 2.11 | - | 3,417,070 |
| Oct 18, 2024 | 2.03 | 2.14 | 2.03 | 2.11 | 2.11 | 3.94% | 4,874,181 |
| Oct 17, 2024 | 2.04 | 2.07 | 1.99 | 2.03 | 2.03 | -0.49% | 4,309,785 |
| Oct 16, 2024 | 2.02 | 2.08 | 1.98 | 2.04 | 2.04 | 1.49% | 4,383,171 |
| Oct 15, 2024 | 1.98 | 2.05 | 1.93 | 2.01 | 2.01 | 1.01% | 4,866,202 |
| Oct 14, 2024 | 2.00 | 2.02 | 1.89 | 1.99 | 1.99 | - | 5,567,267 |
| Oct 11, 2024 | 1.86 | 2.03 | 1.85 | 1.99 | 1.99 | 6.99% | 4,977,243 |
| Oct 10, 2024 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -4.62% | 4,309,843 |
| Oct 9, 2024 | 1.90 | 2.00 | 1.87 | 1.95 | 1.95 | 2.09% | 4,080,244 |
| Oct 8, 2024 | 1.97 | 1.98 | 1.86 | 1.91 | 1.91 | -2.55% | 3,523,582 |
| Oct 7, 2024 | 1.94 | 1.98 | 1.85 | 1.96 | 1.96 | - | 4,927,557 |
| Oct 4, 2024 | 1.83 | 1.99 | 1.77 | 1.96 | 1.96 | 10.11% | 7,443,107 |
| Oct 3, 2024 | 1.72 | 1.79 | 1.69 | 1.78 | 1.78 | 5.95% | 4,428,649 |
| Oct 2, 2024 | 1.65 | 1.71 | 1.63 | 1.68 | 1.68 | 0.60% | 2,808,128 |
| Oct 1, 2024 | 1.78 | 1.78 | 1.65 | 1.67 | 1.67 | -2.91% | 4,281,178 |
| Sep 30, 2024 | 1.79 | 1.82 | 1.70 | 1.72 | 1.72 | -2.27% | 3,401,407 |
| Sep 27, 2024 | 1.73 | 1.82 | 1.73 | 1.76 | 1.76 | 4.14% | 7,377,646 |
| Sep 26, 2024 | 1.69 | 1.74 | 1.66 | 1.69 | 1.69 | 2.42% | 3,390,412 |
| Sep 25, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.17% | 3,382,832 |
| Sep 24, 2024 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.96% | 2,472,635 |
| Sep 23, 2024 | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | -2.87% | 3,693,325 |
| Sep 20, 2024 | 1.79 | 1.81 | 1.71 | 1.74 | 1.74 | -3.87% | 5,717,523 |
| Sep 19, 2024 | 1.88 | 1.90 | 1.80 | 1.81 | 1.81 | - | 3,426,038 |
| Sep 18, 2024 | 1.90 | 1.96 | 1.80 | 1.81 | 1.81 | -3.72% | 4,428,304 |
| Sep 17, 2024 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 5.03% | 3,885,810 |
| Sep 16, 2024 | 1.85 | 1.86 | 1.75 | 1.79 | 1.79 | -2.72% | 2,474,709 |
| Sep 13, 2024 | 1.81 | 1.84 | 1.78 | 1.84 | 1.84 | 3.37% | 2,997,090 |
| Sep 12, 2024 | 1.80 | 1.83 | 1.72 | 1.78 | 1.78 | -1.66% | 3,738,164 |
| Sep 11, 2024 | 1.71 | 1.83 | 1.66 | 1.81 | 1.81 | 9.04% | 5,187,034 |
| Sep 10, 2024 | 1.58 | 1.67 | 1.55 | 1.66 | 1.66 | 5.73% | 3,044,511 |
| Sep 9, 2024 | 1.56 | 1.64 | 1.53 | 1.57 | 1.57 | - | 3,115,086 |
| Sep 6, 2024 | 1.66 | 1.67 | 1.56 | 1.57 | 1.57 | -5.42% | 3,696,793 |
| Sep 5, 2024 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | - | 2,555,432 |
| Sep 4, 2024 | 1.70 | 1.74 | 1.65 | 1.66 | 1.66 | -2.92% | 4,533,065 |
| Sep 3, 2024 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -8.06% | 6,062,564 |
| Aug 30, 2024 | 1.85 | 1.94 | 1.84 | 1.86 | 1.86 | 1.64% | 3,992,320 |
| Aug 29, 2024 | 1.87 | 1.91 | 1.83 | 1.83 | 1.83 | - | 4,387,583 |
| Aug 28, 2024 | 1.98 | 1.98 | 1.83 | 1.83 | 1.83 | -8.50% | 6,484,389 |
| Aug 27, 2024 | 2.06 | 2.07 | 1.96 | 2.00 | 2.00 | -3.85% | 4,942,133 |
| Aug 26, 2024 | 2.12 | 2.13 | 2.05 | 2.08 | 2.08 | -0.95% | 3,757,412 |
| Aug 23, 2024 | 2.04 | 2.15 | 2.02 | 2.10 | 2.10 | 4.48% | 5,076,250 |
| Aug 22, 2024 | 2.11 | 2.14 | 2.00 | 2.01 | 2.01 | -4.74% | 3,417,207 |
| Aug 21, 2024 | 2.09 | 2.12 | 2.06 | 2.11 | 2.11 | 1.93% | 3,479,909 |
| Aug 20, 2024 | 2.12 | 2.14 | 2.03 | 2.07 | 2.07 | -1.43% | 3,102,866 |
| Aug 19, 2024 | 2.10 | 2.15 | 2.08 | 2.10 | 2.10 | - | 4,161,730 |
| Aug 16, 2024 | 2.12 | 2.20 | 2.07 | 2.10 | 2.10 | -1.41% | 4,936,888 |
| Aug 15, 2024 | 2.12 | 2.21 | 2.08 | 2.13 | 2.13 | 2.90% | 4,582,843 |
| Aug 14, 2024 | 2.24 | 2.24 | 2.04 | 2.07 | 2.07 | -4.61% | 4,816,188 |
| Aug 13, 2024 | 1.93 | 2.18 | 1.91 | 2.17 | 2.17 | 13.61% | 6,763,134 |
| Aug 12, 2024 | 2.00 | 2.04 | 1.89 | 1.91 | 1.91 | -4.50% | 6,360,501 |
| Aug 9, 2024 | 2.16 | 2.16 | 1.95 | 2.00 | 2.00 | -6.10% | 8,690,304 |
| Aug 8, 2024 | 2.38 | 2.40 | 2.05 | 2.13 | 2.13 | -15.48% | 16,107,244 |
| Aug 7, 2024 | 2.77 | 2.83 | 2.52 | 2.52 | 2.52 | -6.32% | 7,427,437 |
| Aug 6, 2024 | 2.86 | 2.87 | 2.63 | 2.69 | 2.69 | -2.54% | 5,235,655 |
| Aug 5, 2024 | 2.60 | 2.85 | 2.57 | 2.76 | 2.76 | -2.47% | 7,456,654 |
| Aug 2, 2024 | 2.96 | 2.98 | 2.81 | 2.83 | 2.83 | -7.52% | 5,822,065 |
| Aug 1, 2024 | 3.36 | 3.40 | 3.02 | 3.06 | 3.06 | -6.99% | 4,497,558 |
| Jul 31, 2024 | 3.27 | 3.48 | 3.23 | 3.29 | 3.29 | 3.46% | 3,657,620 |
| Jul 30, 2024 | 3.32 | 3.35 | 3.14 | 3.18 | 3.18 | -4.22% | 2,940,576 |
| Jul 29, 2024 | 3.45 | 3.52 | 3.23 | 3.32 | 3.32 | -2.64% | 3,809,716 |
| Jul 26, 2024 | 3.35 | 3.44 | 3.25 | 3.41 | 3.41 | 4.60% | 2,577,162 |
| Jul 25, 2024 | 3.18 | 3.37 | 3.13 | 3.26 | 3.26 | 2.19% | 2,593,294 |
| Jul 24, 2024 | 3.28 | 3.35 | 3.18 | 3.19 | 3.19 | -4.20% | 4,348,861 |
| Jul 23, 2024 | 3.09 | 3.37 | 3.08 | 3.33 | 3.33 | 7.07% | 3,916,301 |
| Jul 22, 2024 | 3.18 | 3.19 | 2.99 | 3.11 | 3.11 | -0.32% | 3,630,776 |
| Jul 19, 2024 | 3.26 | 3.27 | 3.11 | 3.12 | 3.12 | -6.02% | 3,358,402 |
| Jul 18, 2024 | 3.48 | 3.62 | 3.30 | 3.32 | 3.32 | -4.32% | 3,936,373 |
| Jul 17, 2024 | 3.43 | 3.75 | 3.40 | 3.47 | 3.47 | -6.22% | 5,543,014 |
| Jul 16, 2024 | 3.49 | 3.75 | 3.37 | 3.70 | 3.70 | 6.63% | 6,320,798 |
| Jul 15, 2024 | 3.46 | 3.50 | 3.29 | 3.47 | 3.47 | -0.29% | 5,254,137 |
| Jul 12, 2024 | 3.28 | 3.51 | 3.26 | 3.48 | 3.48 | 5.45% | 6,931,529 |
| Jul 11, 2024 | 3.18 | 3.30 | 3.12 | 3.30 | 3.30 | 7.49% | 7,442,634 |
| Jul 10, 2024 | 2.90 | 3.11 | 2.85 | 3.07 | 3.07 | 6.97% | 5,844,672 |
| Jul 9, 2024 | 2.93 | 2.94 | 2.79 | 2.87 | 2.87 | -1.71% | 2,753,083 |
| Jul 8, 2024 | 2.86 | 3.01 | 2.84 | 2.92 | 2.92 | 2.10% | 4,579,921 |
| Jul 5, 2024 | 2.80 | 2.87 | 2.74 | 2.86 | 2.86 | 2.51% | 3,259,229 |
| Jul 3, 2024 | 2.65 | 2.87 | 2.64 | 2.79 | 2.79 | 6.49% | 4,440,383 |
| Jul 2, 2024 | 2.68 | 2.77 | 2.58 | 2.62 | 2.62 | -2.24% | 4,533,823 |
| Jul 1, 2024 | 2.73 | 2.81 | 2.68 | 2.68 | 2.68 | -2.19% | 2,349,187 |
| Jun 28, 2024 | 2.79 | 2.86 | 2.66 | 2.74 | 2.74 | -2.14% | 10,101,069 |
| Jun 27, 2024 | 2.69 | 2.81 | 2.65 | 2.80 | 2.80 | 4.09% | 4,390,290 |
| Jun 26, 2024 | 2.75 | 2.82 | 2.67 | 2.69 | 2.69 | -3.24% | 3,616,109 |
| Jun 25, 2024 | 2.73 | 2.82 | 2.70 | 2.78 | 2.78 | 1.46% | 2,567,765 |
| Jun 24, 2024 | 2.70 | 2.81 | 2.69 | 2.74 | 2.74 | 1.48% | 5,229,327 |
| Jun 21, 2024 | 2.66 | 2.70 | 2.61 | 2.70 | 2.70 | 1.12% | 7,707,144 |
| Jun 20, 2024 | 2.81 | 2.82 | 2.67 | 2.67 | 2.67 | -4.98% | 5,458,064 |
| Jun 18, 2024 | 2.91 | 2.93 | 2.79 | 2.81 | 2.81 | -3.77% | 5,080,108 |
| Jun 17, 2024 | 3.01 | 3.04 | 2.86 | 2.92 | 2.92 | -3.95% | 5,591,979 |
| Jun 14, 2024 | 3.15 | 3.20 | 2.98 | 3.04 | 3.04 | -3.80% | 4,832,523 |
| Jun 13, 2024 | 3.52 | 3.58 | 3.12 | 3.16 | 3.16 | -7.33% | 7,638,645 |
| Jun 12, 2024 | 3.46 | 3.71 | 3.38 | 3.41 | 3.41 | 1.79% | 9,408,900 |
| Jun 11, 2024 | 3.16 | 3.35 | 3.11 | 3.35 | 3.35 | 3.40% | 4,306,297 |
| Jun 10, 2024 | 3.05 | 3.27 | 3.03 | 3.24 | 3.24 | 5.88% | 4,696,729 |
| Jun 7, 2024 | 3.06 | 3.18 | 3.03 | 3.06 | 3.06 | -2.86% | 3,683,165 |