Skip to main content

Blink Charging Company (NQ: BLNK )

3.010 +0.030 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 24.27 25.06 23.75 24.58 1,498,369 +0.72(+3.02%)
Feb 25, 2022 24.14 24.34 23.60 23.86 814,967 -0.33(-1.36%)
Feb 24, 2022 20.08 24.29 19.84 24.19 1,888,755 +1.97(+8.87%)
Feb 23, 2022 22.80 23.24 22.22 22.22 1,118,761 -0.34(-1.51%)
Feb 22, 2022 22.15 23.44 21.97 22.56 1,377,969 -0.99(-4.20%)
Feb 18, 2022 23.55 0 -0.64(-2.65%)
Feb 17, 2022 25.09 25.73 24.15 24.19 848,928 -1.25(-4.91%)
Feb 16, 2022 25.15 25.96 24.83 25.44 789,615 +0.02(+0.08%)
Feb 15, 2022 24.45 25.54 24.33 25.42 1,238,843 +1.64(+6.90%)
Feb 14, 2022 22.98 24.58 22.89 23.78 1,139,504 +0.08(+0.34%)
Feb 11, 2022 24.40 25.36 23.37 23.70 2,325,233 +0.00(+0.00%)
Feb 10, 2022 22.41 25.70 22.41 23.70 2,209,618 +0.55(+2.38%)
Feb 09, 2022 21.71 23.15 21.55 23.15 1,711,012 +1.78(+8.33%)
Feb 08, 2022 19.77 21.75 19.70 21.37 1,275,530 +1.51(+7.60%)
Feb 07, 2022 20.21 20.84 19.50 19.86 810,057 -0.12(-0.60%)
Feb 04, 2022 19.39 20.48 19.18 19.98 1,132,259 +0.57(+2.94%)
Feb 03, 2022 19.45 19.15 19.41 1,246,350 -0.85(-4.20%)
Feb 02, 2022 21.09 21.10 19.54 20.26 1,278,600 -0.63(-3.02%)
Feb 01, 2022 21.00 21.18 20.13 20.89 1,387,795 -0.02(-0.10%)
Jan 31, 2022 19.10 20.91 1,727,922 +2.02(+10.69%)
Jan 28, 2022 18.37 19.20 17.93 18.89 1,386,519 +0.29(+1.56%)
Jan 27, 2022 20.11 20.35 18.50 18.60 1,436,424 -1.19(-6.01%)
Jan 26, 2022 20.46 21.16 19.60 19.79 1,753,966 -0.05(-0.25%)
Jan 25, 2022 19.57 20.47 19.12 19.84 1,368,387 -0.72(-3.50%)
Jan 24, 2022 19.63 20.67 18.45 20.56 2,731,880 -0.42(-2.00%)
Jan 21, 2022 21.32 22.17 20.21 20.98 3,047,562 -1.08(-4.90%)
Jan 20, 2022 23.19 23.91 21.76 22.06 2,355,704 -1.28(-5.48%)
Jan 19, 2022 24.57 25.26 22.99 23.34 2,676,511 -1.51(-6.08%)
Jan 18, 2022 23.67 26.68 22.82 24.85 6,521,674 +1.47(+6.29%)
Jan 14, 2022 23.38 0 +0.46(+2.01%)
Jan 13, 2022 24.15 24.19 22.85 22.92 1,388,911 -0.92(-3.86%)
Jan 12, 2022 24.35 24.91 23.57 23.84 983,606 -0.26(-1.08%)
Jan 11, 2022 23.80 24.61 23.31 24.10 1,299,760 +0.25(+1.05%)
Jan 10, 2022 23.19 24.18 22.55 23.85 1,906,976 +0.15(+0.63%)
Jan 07, 2022 24.00 24.74 23.52 23.70 2,106,367 -0.55(-2.27%)
Jan 06, 2022 25.21 25.43 23.11 24.25 1,917,742 -0.85(-3.39%)
Jan 05, 2022 27.03 27.30 25.01 25.10 2,662,551 -2.01(-7.41%)
Jan 04, 2022 27.23 27.27 26.00 27.11 2,780,944 +0.24(+0.89%)
Jan 03, 2022 27.45 27.79 26.45 26.87 2,602,574 +0.36(+1.36%)
Dec 31, 2021 27.19 28.09 26.46 26.51 1,144,536 -0.98(-3.56%)
Dec 30, 2021 26.09 28.50 26.04 27.49 2,150,481 +1.22(+4.64%)
Dec 29, 2021 27.15 27.50 25.69 26.27 2,075,065 -1.13(-4.12%)
Dec 28, 2021 28.02 28.44 26.96 27.40 1,602,099 -1.13(-3.96%)
Dec 27, 2021 29.07 29.15 28.12 28.53 1,227,766 +0.01(+0.04%)
Dec 23, 2021 28.25 29.19 27.39 28.52 1,349,367 +0.75(+2.70%)
Dec 22, 2021 27.80 28.36 27.25 27.77 1,094,870 -0.07(-0.25%)
Dec 21, 2021 27.20 27.98 26.98 27.84 1,367,297 +1.28(+4.82%)
Dec 20, 2021 27.11 28.00 26.30 26.56 2,045,472 -1.65(-5.85%)
Dec 17, 2021 28.00 29.17 26.93 28.21 4,229,638 -0.18(-0.63%)
Dec 16, 2021 30.69 30.87 28.01 28.39 2,297,957 -1.74(-5.77%)
Dec 15, 2021 29.97 30.53 28.56 30.13 1,892,423 +0.10(+0.33%)
Dec 14, 2021 30.23 30.71 29.29 30.03 1,759,060 -0.70(-2.28%)
Dec 13, 2021 32.22 32.23 29.88 30.73 1,768,043 -1.65(-5.10%)
Dec 10, 2021 33.27 33.99 31.85 32.38 1,079,136 -0.88(-2.65%)
Dec 09, 2021 34.50 35.25 32.81 33.26 1,646,110 -0.99(-2.89%)
Dec 08, 2021 33.66 34.45 32.22 34.25 1,406,160 +0.71(+2.12%)
Dec 07, 2021 34.29 34.66 32.97 33.54 1,597,401 +1.10(+3.39%)
Dec 06, 2021 32.76 33.22 30.12 32.44 1,958,704 -0.47(-1.43%)
Dec 03, 2021 36.10 36.21 32.01 32.91 2,920,469 -3.42(-9.41%)
Dec 02, 2021 35.16 37.12 34.69 36.33 1,802,504 +0.59(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.