Singapore markets closed

Blink Charging Co. (BLNK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
14.59+0.17 (+1.18%)
At close: 04:00PM EST
14.59 0.00 (0.00%)
Pre-market: 04:33AM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202214.3614.8214.1014.5914.591,115,100
02 Dec 202213.4914.5313.4514.4214.421,176,700
01 Dec 202214.0014.1513.3913.7613.761,031,400
30 Nov 202213.1213.8812.9113.8813.881,693,200
29 Nov 202212.9813.5012.8912.9912.99857,300
28 Nov 202213.1013.1812.6512.8712.87878,100
25 Nov 202213.1313.3012.9513.2313.23291,000
23 Nov 202212.9013.4612.8413.0813.08990,600
22 Nov 202212.9813.2012.5712.9112.91853,500
21 Nov 202213.8513.8912.7812.9912.991,050,500
18 Nov 202214.3214.3213.7414.0214.021,877,200
17 Nov 202213.7513.9013.3613.8713.87776,100
16 Nov 202214.5214.5213.7714.0514.05921,200
15 Nov 202215.2315.4214.4714.7114.711,204,100
14 Nov 202214.9515.2213.7914.6114.611,373,900
11 Nov 202213.8515.1513.3214.8314.831,652,600
10 Nov 202212.6513.9312.4413.5313.532,085,500
09 Nov 202212.2213.6111.7011.8511.852,172,500
08 Nov 202212.6612.6911.8612.3012.301,375,700
07 Nov 202213.4913.6612.2612.5212.521,261,200
04 Nov 202214.0614.2213.1013.3713.371,510,100
03 Nov 202213.5314.1913.5013.7013.70762,900
02 Nov 202214.4114.9513.7713.7713.77881,200
01 Nov 202215.2715.5714.3114.4614.46885,500
31 Oct 202214.5015.0114.2114.8014.801,003,600
28 Oct 202214.4314.6913.7814.4714.47880,500
27 Oct 202215.0015.1514.3514.4414.44743,000
26 Oct 202214.4715.6714.3314.9114.911,273,100
25 Oct 202213.2515.2813.2414.5514.551,849,600
24 Oct 202213.6313.6412.6613.2913.291,248,700
21 Oct 202213.5813.6113.0613.6113.611,161,900
20 Oct 202213.9214.4213.5913.6513.65788,100
19 Oct 202214.4114.5913.6813.9213.92795,300
18 Oct 202215.2115.3814.3514.6314.63705,700
17 Oct 202214.6315.2114.5114.5314.53828,300
14 Oct 202215.4615.7514.2414.3614.36970,900
13 Oct 202214.0115.8513.5315.4615.461,537,900
12 Oct 202214.8514.9714.1614.5914.59673,700
11 Oct 202214.8715.2714.3614.8314.83904,900
10 Oct 202215.5715.7614.7915.1415.14826,800
07 Oct 202216.1316.1314.9815.5115.511,299,500
06 Oct 202216.7217.4316.2616.3216.32992,800
05 Oct 202217.7517.7516.1316.9116.911,731,400
04 Oct 202218.0818.4717.7317.9817.981,009,400
03 Oct 202218.0018.0017.2117.5417.54868,100
30 Sept 202218.0918.8017.6717.7217.72715,100
29 Sept 202219.0619.0617.6918.2818.28924,900
28 Sept 202218.3119.6018.0019.3619.36783,200
27 Sept 202217.8618.5217.6318.2118.21845,800
26 Sept 202217.7618.6717.4017.5517.55804,800
23 Sept 202217.9218.4317.7018.0118.01771,300
22 Sept 202219.9620.0417.8918.6318.631,403,300
21 Sept 202220.2220.9619.7919.9619.96837,300
20 Sept 202221.4521.8019.9220.2020.20927,100
19 Sept 202221.7922.3521.5521.8021.80850,100
16 Sept 202222.4122.5021.0222.0522.052,202,200
15 Sept 202222.8124.2322.4923.2323.232,008,600
14 Sept 202221.6822.6420.9522.6422.641,032,100
13 Sept 202221.4022.3321.1221.5321.53819,500
12 Sept 202221.8422.6521.3722.6422.64769,500
09 Sept 202221.7722.2021.4521.8321.83962,200
08 Sept 202219.9021.4519.7721.4021.40673,500
07 Sept 202219.3520.7119.3120.3420.34674,700
06 Sept 202219.5019.6819.0119.4219.42686,700
02 Sept 202220.2820.4719.4119.5519.55556,000
01 Sept 202220.8821.0819.5820.1420.14845,000
31 Aug 202221.1621.9020.7921.3721.37758,000
30 Aug 202221.3822.0020.6521.0221.02582,800
29 Aug 202220.9121.8320.8520.8820.88503,300
26 Aug 202222.5222.7321.0421.3821.38664,700
25 Aug 202222.8923.5422.2922.4222.421,103,800
24 Aug 202221.3623.0421.3622.6222.62797,200
23 Aug 202221.5221.8320.9521.3621.36542,200
22 Aug 202222.0722.4420.9421.1621.16953,700
19 Aug 202224.0024.2522.6722.7922.79901,300
18 Aug 202225.0425.3524.5824.7924.79395,200
17 Aug 202225.5025.8324.4524.9824.98782,500
16 Aug 202226.0026.4024.5526.0226.021,062,500
15 Aug 202226.5026.9525.4026.0926.091,252,900
12 Aug 202224.6826.8524.4526.7526.752,247,200
11 Aug 202223.7225.3023.2624.6024.602,581,800
10 Aug 202222.7323.5522.0223.1123.111,466,200
09 Aug 202222.1823.1121.4021.4421.441,615,400
08 Aug 202223.8824.4823.4324.0624.061,579,100
05 Aug 202222.7523.1522.1023.0323.03822,600
04 Aug 202222.4322.6722.0222.5022.50515,100
03 Aug 202222.3422.6421.9122.0722.07917,100
02 Aug 202220.9922.4920.8122.0122.01744,100
01 Aug 202221.0422.0820.7821.5321.531,073,500
29 Jul 202220.4621.3519.9521.1721.171,251,600
28 Jul 202218.8321.6618.8221.2821.283,443,500
27 Jul 202217.8418.3317.4018.0718.07629,300
26 Jul 202218.1518.2317.1617.3317.33588,200
25 Jul 202218.6518.8117.8718.7218.72618,300
22 Jul 202220.2320.2718.7018.8218.821,148,900
21 Jul 202218.5820.4418.5020.3420.341,377,200
20 Jul 202217.7219.1217.7218.5018.50852,600
19 Jul 202217.4018.0517.2517.8317.83543,900
18 Jul 202217.3318.1117.1217.2317.23596,700
15 Jul 202217.7417.7916.6216.9816.98579,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...