Skip to main content
Blink Charging Co. (BLNK)
NASDAQ: BLNK · Real-Time Price · USD
1.490
+0.030 (2.05%)
At close: Dec 20, 2024, 4:00 PM
1.510
+0.020 (1.34%)
After-hours: Dec 20, 2024, 7:49 PM EST

Blink Charging Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.431.541.421.491.492.05%7,968,454
Dec 19, 20241.531.531.451.461.46-2.67%4,626,500
Dec 18, 20241.581.671.461.501.50-5.06%7,012,400
Dec 17, 20241.551.601.531.581.58-1.25%3,469,727
Dec 16, 20241.571.621.521.601.603.23%4,437,100
Dec 13, 20241.611.621.531.551.55-2.52%3,889,700
Dec 12, 20241.671.681.581.591.59-5.36%4,305,500
Dec 11, 20241.711.721.621.681.68-1.18%4,523,335
Dec 10, 20241.811.811.681.701.70-4.49%6,690,900
Dec 9, 20241.581.851.571.781.7812.66%11,234,905
Dec 6, 20241.601.631.571.581.58-4,073,800
Dec 5, 20241.621.631.551.581.58-0.63%5,080,231
Dec 4, 20241.581.591.551.591.591.27%3,294,400
Dec 3, 20241.581.601.531.571.57-3.09%3,368,145
Dec 2, 20241.611.641.581.621.621.89%3,732,600
Nov 29, 20241.581.641.561.591.591.92%2,377,237
Nov 27, 20241.551.621.551.561.560.65%3,504,300
Nov 26, 20241.601.611.531.551.55-4.32%3,892,800
Nov 25, 20241.551.701.551.621.625.88%8,388,100
Nov 22, 20241.531.581.501.531.530.66%3,760,500
Nov 21, 20241.531.561.491.521.52-1.30%3,456,400
Nov 20, 20241.551.571.481.541.54-0.65%4,480,900
Nov 19, 20241.541.611.531.551.55-1.90%3,297,400
Nov 18, 20241.521.621.511.581.583.95%4,254,100
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%5,383,900
Nov 11, 20241.671.881.651.831.839.58%7,079,601
Nov 8, 20241.641.751.561.671.67-16.92%14,803,300
Nov 7, 20241.922.031.872.012.015.24%4,908,200
Nov 6, 20242.052.091.831.911.91-11.16%8,169,700
Nov 5, 20242.032.162.002.152.156.97%4,537,721
Nov 4, 20242.002.112.002.012.01-1.47%4,206,200
Nov 1, 20242.002.081.992.042.043.03%3,293,900
Oct 31, 20242.062.081.961.981.98-4.81%4,118,700
Oct 30, 20242.122.142.062.082.08-2.35%3,354,400
Oct 29, 20242.252.252.062.132.13-5.33%5,474,400
Oct 28, 20242.242.322.232.252.252.27%3,325,927
Oct 25, 20242.172.292.162.202.201.85%5,987,400
Oct 24, 20242.002.172.002.162.169.09%5,792,600
Oct 23, 20242.072.081.941.981.98-4.81%3,869,100
Oct 22, 20242.092.102.032.082.08-1.42%3,010,100
Oct 21, 20242.112.112.042.112.11-3,417,100
Oct 18, 20242.032.142.032.112.113.94%4,874,200
Oct 17, 20242.042.071.992.032.03-0.49%4,309,800
Oct 16, 20242.022.081.982.042.041.49%4,383,200
Oct 15, 20241.982.051.932.012.011.01%4,866,202
Oct 14, 20242.002.021.891.991.99-5,567,300
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%3,523,600
Oct 7, 20241.941.981.851.961.96-4,927,600
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%4,281,200
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%2,997,100
Sep 12, 20241.801.831.721.781.78-1.66%3,738,200
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, 20241.561.641.531.571.57-3,115,100
Sep 6, 20241.661.671.561.571.57-5.42%3,696,800
Sep 5, 20241.661.711.651.661.66-2,555,432
Sep 4, 20241.701.741.651.661.66-2.92%4,566,400
Sep 3, 20241.841.851.701.711.71-8.06%6,062,600
Aug 30, 20241.851.941.841.861.861.64%3,992,320
Aug 29, 20241.871.911.831.831.83-4,387,600
Aug 28, 20241.981.981.831.831.83-8.50%6,484,400
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%5,076,300
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%3,102,900
Aug 19, 20242.102.152.082.102.10-4,161,730
Aug 16, 20242.122.202.072.102.10-1.41%4,936,900
Aug 15, 20242.122.212.082.132.132.90%4,582,843
Aug 14, 20242.242.242.042.072.07-4.61%4,816,200
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%5,235,700
Aug 5, 20242.602.852.572.762.76-2.47%7,456,700
Aug 2, 20242.962.982.812.832.83-7.52%5,822,100
Aug 1, 20243.363.403.023.063.06-6.99%4,497,600