Singapore markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
30.03+0.31 (+1.04%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 202130.0530.4029.4530.0330.033,267,000
16 Sep 202129.9630.3828.8529.7229.721,880,300
15 Sep 202129.7930.4528.9430.3330.331,559,400
14 Sep 202129.8130.8829.3530.0430.041,323,400
13 Sep 202130.8031.3428.6929.7929.793,424,000
10 Sep 202132.3632.3630.6430.6530.651,367,100
09 Sep 202131.3332.6930.7731.9031.901,440,900
08 Sep 202132.8832.8831.1031.2131.211,221,900
07 Sep 202133.0233.9632.6432.8532.85907,400
03 Sep 202132.9033.7332.4532.9732.97801,000
02 Sep 202133.9034.6632.9133.3033.302,163,500
01 Sep 202132.4733.6132.1132.9432.941,185,700
31 Aug 202131.1932.8431.1932.4332.431,509,200
30 Aug 202131.5931.6530.6631.2431.24834,300
27 Aug 202130.7332.3730.4231.3831.381,595,000
26 Aug 202131.8132.4130.5730.7430.74986,000
25 Aug 202132.6532.8631.8731.9331.931,057,700
24 Aug 202132.2633.1832.0832.5832.581,149,900
23 Aug 202131.0932.4030.8032.1532.151,040,300
20 Aug 202129.9831.0929.8530.7130.711,225,100
19 Aug 202130.5831.4329.7529.8229.821,335,300
18 Aug 202130.6232.0129.7531.1831.181,272,600
17 Aug 202130.8031.6129.8030.2630.261,973,800
16 Aug 202131.9833.2231.4031.5731.571,567,900
13 Aug 202133.5133.8531.9532.5032.501,770,900
12 Aug 202133.9034.6431.6834.0934.094,140,700
11 Aug 202137.1937.1934.3336.0036.001,878,900
10 Aug 202136.2137.4635.7836.6536.651,728,700
09 Aug 202133.9036.8433.3235.7235.722,403,500
06 Aug 202136.2536.4033.5433.8733.871,586,500
05 Aug 202134.9636.6634.0035.4035.402,159,200
04 Aug 202133.6035.2833.3034.1334.131,095,600
03 Aug 202133.6734.3332.2333.9133.91975,800
02 Aug 202134.7335.0033.8134.0434.04850,000
30 Jul 202133.2335.3033.0734.5334.53880,800
29 Jul 202135.4335.8033.9834.0534.051,382,200
28 Jul 202133.1136.7333.0535.4335.433,329,700
27 Jul 202132.6233.5731.2432.9632.961,381,400
26 Jul 202131.6734.1731.5533.0433.041,141,100
23 Jul 202133.1333.2031.3732.0132.01936,500
22 Jul 202134.2234.5132.3233.0433.04995,100
21 Jul 202132.0234.2632.0234.2034.201,256,500
20 Jul 202131.5032.6029.5832.1232.121,535,000
19 Jul 202129.4231.2229.1631.0731.071,295,700
16 Jul 202132.1832.1830.0230.4330.431,259,800
15 Jul 202131.1132.5030.3531.3331.331,588,700
14 Jul 202133.1933.5631.0131.1231.121,783,700
13 Jul 202134.2534.5832.9833.0533.051,274,700
12 Jul 202135.1635.7034.0834.6334.63917,400
09 Jul 202135.9135.9134.6535.4035.401,192,300
08 Jul 202134.0235.8733.6535.4835.481,654,600
07 Jul 202137.8338.1734.5134.9134.912,187,500
06 Jul 202137.5039.0936.7437.8337.831,506,100
02 Jul 202139.7540.2037.2437.3837.381,992,100
01 Jul 202141.5041.5438.6639.7839.782,114,700
30 Jun 202141.7942.0640.8141.1741.171,169,800
29 Jun 202143.6544.0441.7541.9541.951,405,700
28 Jun 202142.5044.4941.5543.3743.372,309,700
25 Jun 202142.0043.7841.1642.2742.277,412,300
24 Jun 202140.3042.1039.2641.5041.503,311,100
23 Jun 202138.5139.9438.3839.8739.871,273,300
22 Jun 202139.0039.3837.4138.2538.251,282,100
21 Jun 202139.1640.0738.6038.7738.771,151,200
18 Jun 202140.3841.5738.8239.2839.282,569,400
17 Jun 202140.1142.2839.9140.8240.821,633,600
16 Jun 202138.8641.1438.8540.3040.301,516,500
15 Jun 202140.5340.9438.4339.7039.702,120,100
14 Jun 202140.1243.0039.7041.0541.053,581,200
11 Jun 202138.7239.6638.3539.5039.50904,500
10 Jun 202140.3540.5038.2538.5238.521,087,200
09 Jun 202141.6142.3939.5239.6739.671,473,100
08 Jun 202141.7742.4839.7040.9540.952,069,700
07 Jun 202138.9540.9938.6040.7940.792,234,300
04 Jun 202139.6639.8137.8338.7738.771,657,500
03 Jun 202138.2541.0036.6638.8538.854,483,700
02 Jun 202135.6038.9034.7038.5538.553,318,900
01 Jun 202134.3435.7834.1035.4235.421,560,000
28 May 202135.4035.8533.8534.0034.001,353,200
27 May 202134.5435.2033.3635.1435.142,108,500
26 May 202132.1634.9032.1534.6434.642,496,400
25 May 202132.3033.3531.5931.7231.721,530,500
24 May 202134.2534.3432.0632.5732.572,455,900
21 May 202133.0034.1332.5734.0934.092,549,700
20 May 202132.4133.3231.2532.9432.941,715,900
19 May 202132.9032.9330.5131.9731.971,693,000
18 May 202131.4434.1430.9432.9532.953,342,100
17 May 202129.4731.5528.9030.7530.752,125,400
14 May 202126.2830.4026.2829.9529.953,898,600
13 May 202129.3330.3226.1426.2226.223,428,400
12 May 202130.1031.0028.6328.7528.751,533,600
11 May 202127.4031.5026.6031.0831.083,292,600
10 May 202132.0032.3029.3130.1330.133,514,200
07 May 202133.2234.1031.7632.5732.572,083,300
06 May 202134.0234.9331.8032.2732.272,828,900
05 May 202135.6436.9334.2034.6734.672,003,400
04 May 202134.3035.3732.7335.2635.261,852,400
03 May 202136.9637.0635.0035.4835.481,823,800
30 Apr 202137.5639.0936.5136.8036.802,471,500
29 Apr 202139.6239.8636.3138.1638.163,771,100
28 Apr 202136.5140.9335.7539.5539.557,628,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...