Yahoo

Mail

Singapore markets closed

Straits Times Index
3,252.37
-15.17(-0.46%)
S&P 500
3,998.84
-72.86(-1.79%)
Dow
33,947.10
-482.78(-1.40%)
Nasdaq
11,239.94
-221.56(-1.93%)
BTC-USD
16,980.29
-330.03(-1.91%)
CMC Crypto 200
400.63
-10.59(-2.58%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2022	14.36	14.82	14.10	14.59	14.59	1,115,100
02 Dec 2022	13.49	14.53	13.45	14.42	14.42	1,176,700
01 Dec 2022	14.00	14.15	13.39	13.76	13.76	1,031,400
30 Nov 2022	13.12	13.88	12.91	13.88	13.88	1,693,200
29 Nov 2022	12.98	13.50	12.89	12.99	12.99	857,300
28 Nov 2022	13.10	13.18	12.65	12.87	12.87	878,100
25 Nov 2022	13.13	13.30	12.95	13.23	13.23	291,000
23 Nov 2022	12.90	13.46	12.84	13.08	13.08	990,600
22 Nov 2022	12.98	13.20	12.57	12.91	12.91	853,500
21 Nov 2022	13.85	13.89	12.78	12.99	12.99	1,050,500
18 Nov 2022	14.32	14.32	13.74	14.02	14.02	1,877,200
17 Nov 2022	13.75	13.90	13.36	13.87	13.87	776,100
16 Nov 2022	14.52	14.52	13.77	14.05	14.05	921,200
15 Nov 2022	15.23	15.42	14.47	14.71	14.71	1,204,100
14 Nov 2022	14.95	15.22	13.79	14.61	14.61	1,373,900
11 Nov 2022	13.85	15.15	13.32	14.83	14.83	1,652,600
10 Nov 2022	12.65	13.93	12.44	13.53	13.53	2,085,500
09 Nov 2022	12.22	13.61	11.70	11.85	11.85	2,172,500
08 Nov 2022	12.66	12.69	11.86	12.30	12.30	1,375,700
07 Nov 2022	13.49	13.66	12.26	12.52	12.52	1,261,200
04 Nov 2022	14.06	14.22	13.10	13.37	13.37	1,510,100
03 Nov 2022	13.53	14.19	13.50	13.70	13.70	762,900
02 Nov 2022	14.41	14.95	13.77	13.77	13.77	881,200
01 Nov 2022	15.27	15.57	14.31	14.46	14.46	885,500
31 Oct 2022	14.50	15.01	14.21	14.80	14.80	1,003,600
28 Oct 2022	14.43	14.69	13.78	14.47	14.47	880,500
27 Oct 2022	15.00	15.15	14.35	14.44	14.44	743,000
26 Oct 2022	14.47	15.67	14.33	14.91	14.91	1,273,100
25 Oct 2022	13.25	15.28	13.24	14.55	14.55	1,849,600
24 Oct 2022	13.63	13.64	12.66	13.29	13.29	1,248,700
21 Oct 2022	13.58	13.61	13.06	13.61	13.61	1,161,900
20 Oct 2022	13.92	14.42	13.59	13.65	13.65	788,100
19 Oct 2022	14.41	14.59	13.68	13.92	13.92	795,300
18 Oct 2022	15.21	15.38	14.35	14.63	14.63	705,700
17 Oct 2022	14.63	15.21	14.51	14.53	14.53	828,300
14 Oct 2022	15.46	15.75	14.24	14.36	14.36	970,900
13 Oct 2022	14.01	15.85	13.53	15.46	15.46	1,537,900
12 Oct 2022	14.85	14.97	14.16	14.59	14.59	673,700
11 Oct 2022	14.87	15.27	14.36	14.83	14.83	904,900
10 Oct 2022	15.57	15.76	14.79	15.14	15.14	826,800
07 Oct 2022	16.13	16.13	14.98	15.51	15.51	1,299,500
06 Oct 2022	16.72	17.43	16.26	16.32	16.32	992,800
05 Oct 2022	17.75	17.75	16.13	16.91	16.91	1,731,400
04 Oct 2022	18.08	18.47	17.73	17.98	17.98	1,009,400
03 Oct 2022	18.00	18.00	17.21	17.54	17.54	868,100
30 Sept 2022	18.09	18.80	17.67	17.72	17.72	715,100
29 Sept 2022	19.06	19.06	17.69	18.28	18.28	924,900
28 Sept 2022	18.31	19.60	18.00	19.36	19.36	783,200
27 Sept 2022	17.86	18.52	17.63	18.21	18.21	845,800
26 Sept 2022	17.76	18.67	17.40	17.55	17.55	804,800
23 Sept 2022	17.92	18.43	17.70	18.01	18.01	771,300
22 Sept 2022	19.96	20.04	17.89	18.63	18.63	1,403,300
21 Sept 2022	20.22	20.96	19.79	19.96	19.96	837,300
20 Sept 2022	21.45	21.80	19.92	20.20	20.20	927,100
19 Sept 2022	21.79	22.35	21.55	21.80	21.80	850,100
16 Sept 2022	22.41	22.50	21.02	22.05	22.05	2,202,200
15 Sept 2022	22.81	24.23	22.49	23.23	23.23	2,008,600
14 Sept 2022	21.68	22.64	20.95	22.64	22.64	1,032,100
13 Sept 2022	21.40	22.33	21.12	21.53	21.53	819,500
12 Sept 2022	21.84	22.65	21.37	22.64	22.64	769,500
09 Sept 2022	21.77	22.20	21.45	21.83	21.83	962,200
08 Sept 2022	19.90	21.45	19.77	21.40	21.40	673,500
07 Sept 2022	19.35	20.71	19.31	20.34	20.34	674,700
06 Sept 2022	19.50	19.68	19.01	19.42	19.42	686,700
02 Sept 2022	20.28	20.47	19.41	19.55	19.55	556,000
01 Sept 2022	20.88	21.08	19.58	20.14	20.14	845,000
31 Aug 2022	21.16	21.90	20.79	21.37	21.37	758,000
30 Aug 2022	21.38	22.00	20.65	21.02	21.02	582,800
29 Aug 2022	20.91	21.83	20.85	20.88	20.88	503,300
26 Aug 2022	22.52	22.73	21.04	21.38	21.38	664,700
25 Aug 2022	22.89	23.54	22.29	22.42	22.42	1,103,800
24 Aug 2022	21.36	23.04	21.36	22.62	22.62	797,200
23 Aug 2022	21.52	21.83	20.95	21.36	21.36	542,200
22 Aug 2022	22.07	22.44	20.94	21.16	21.16	953,700
19 Aug 2022	24.00	24.25	22.67	22.79	22.79	901,300
18 Aug 2022	25.04	25.35	24.58	24.79	24.79	395,200
17 Aug 2022	25.50	25.83	24.45	24.98	24.98	782,500
16 Aug 2022	26.00	26.40	24.55	26.02	26.02	1,062,500
15 Aug 2022	26.50	26.95	25.40	26.09	26.09	1,252,900
12 Aug 2022	24.68	26.85	24.45	26.75	26.75	2,247,200
11 Aug 2022	23.72	25.30	23.26	24.60	24.60	2,581,800
10 Aug 2022	22.73	23.55	22.02	23.11	23.11	1,466,200
09 Aug 2022	22.18	23.11	21.40	21.44	21.44	1,615,400
08 Aug 2022	23.88	24.48	23.43	24.06	24.06	1,579,100
05 Aug 2022	22.75	23.15	22.10	23.03	23.03	822,600
04 Aug 2022	22.43	22.67	22.02	22.50	22.50	515,100
03 Aug 2022	22.34	22.64	21.91	22.07	22.07	917,100
02 Aug 2022	20.99	22.49	20.81	22.01	22.01	744,100
01 Aug 2022	21.04	22.08	20.78	21.53	21.53	1,073,500
29 Jul 2022	20.46	21.35	19.95	21.17	21.17	1,251,600
28 Jul 2022	18.83	21.66	18.82	21.28	21.28	3,443,500
27 Jul 2022	17.84	18.33	17.40	18.07	18.07	629,300
26 Jul 2022	18.15	18.23	17.16	17.33	17.33	588,200
25 Jul 2022	18.65	18.81	17.87	18.72	18.72	618,300
22 Jul 2022	20.23	20.27	18.70	18.82	18.82	1,148,900
21 Jul 2022	18.58	20.44	18.50	20.34	20.34	1,377,200
20 Jul 2022	17.72	19.12	17.72	18.50	18.50	852,600
19 Jul 2022	17.40	18.05	17.25	17.83	17.83	543,900
18 Jul 2022	17.33	18.11	17.12	17.23	17.23	596,700
15 Jul 2022	17.74	17.79	16.62	16.98	16.98	579,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,252.37-15.17(-0.46%)

S&P 5003,998.84-72.86(-1.79%)

Dow33,947.10-482.78(-1.40%)

Nasdaq11,239.94-221.56(-1.93%)

BTC-USD16,980.29-330.03(-1.91%)

CMC Crypto 200400.63-10.59(-2.58%)

Blink Charging Co. (BLNK)

Straits Times Index
3,252.37
-15.17(-0.46%)

S&P 500
3,998.84
-72.86(-1.79%)

Dow
33,947.10
-482.78(-1.40%)

Nasdaq
11,239.94
-221.56(-1.93%)

BTC-USD
16,980.29
-330.03(-1.91%)

CMC Crypto 200
400.63
-10.59(-2.58%)