Blink Charging Company (NQ: BLNK )

32.91 USD -3.42 (-9.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.40 35.85 33.85 34.00 1,357,918 -1.14(-3.24%)
May 27, 2021 34.54 35.20 33.36 35.14 2,107,667 +0.50(+1.44%)
May 26, 2021 32.16 34.90 32.15 34.64 2,494,434 +2.92(+9.21%)
May 25, 2021 32.30 33.35 31.59 31.72 1,527,591 -0.85(-2.61%)
May 24, 2021 34.25 34.34 32.06 32.57 2,453,508 -1.52(-4.46%)
May 21, 2021 33.00 34.13 32.57 34.09 2,549,611 +1.15(+3.49%)
May 20, 2021 32.41 33.32 31.25 32.94 1,710,647 +0.97(+3.03%)
May 19, 2021 32.00 32.93 30.51 31.97 1,691,945 -0.98(-2.97%)
May 18, 2021 31.44 34.14 30.94 32.95 3,339,970 +2.20(+7.15%)
May 17, 2021 29.47 31.55 28.90 30.75 2,124,585 +0.80(+2.67%)
May 14, 2021 26.28 30.40 26.28 29.95 3,898,601 +3.73(+14.23%)
May 13, 2021 29.33 30.32 26.14 26.22 3,425,914 -2.53(-8.80%)
May 12, 2021 30.10 31.00 28.63 28.75 1,531,419 -2.33(-7.50%)
May 11, 2021 27.40 31.50 26.80 31.08 3,292,210 +0.95(+3.15%)
May 10, 2021 32.00 32.30 29.31 30.13 3,511,313 -2.44(-7.49%)
May 07, 2021 33.22 34.10 31.76 32.57 2,083,313 +0.30(+0.93%)
May 06, 2021 34.02 34.93 31.80 32.27 2,827,704 -2.40(-6.92%)
May 05, 2021 35.64 36.93 34.20 34.67 2,001,567 -0.59(-1.67%)
May 04, 2021 34.30 35.37 32.73 35.26 1,851,174 -0.22(-0.62%)
May 03, 2021 36.96 37.06 35.00 35.48 1,822,249 -1.32(-3.59%)
Apr 30, 2021 37.56 39.09 36.51 36.80 2,471,500 -1.36(-3.56%)
Apr 29, 2021 39.62 39.86 36.31 38.16 3,769,763 -1.39(-3.51%)
Apr 28, 2021 36.51 40.93 35.75 39.55 7,611,166 +2.53(+6.83%)
Apr 27, 2021 37.90 38.21 36.65 37.02 1,528,747 -0.33(-0.88%)
Apr 26, 2021 38.20 38.55 36.41 37.35 1,785,546 -0.24(-0.64%)
Apr 23, 2021 35.67 37.90 34.85 37.59 2,636,700 +2.24(+6.34%)
Apr 22, 2021 36.47 37.57 34.14 35.35 3,098,513 -0.16(-0.45%)
Apr 21, 2021 33.14 35.54 32.92 35.51 2,209,525 +1.27(+3.71%)
Apr 20, 2021 33.27 34.86 32.36 34.24 2,758,059 +0.49(+1.45%)
Apr 19, 2021 35.50 35.71 32.68 33.75 3,526,389 -2.66(-7.31%)
Apr 16, 2021 34.28 36.62 33.78 36.41 2,747,300 +1.25(+3.56%)
Apr 15, 2021 38.50 39.42 34.02 35.16 5,155,905 -2.67(-7.06%)
Apr 14, 2021 40.32 40.72 37.41 37.83 2,707,061 -2.15(-5.38%)
Apr 13, 2021 41.00 41.79 38.90 39.98 3,097,321 -0.84(-2.06%)
Apr 12, 2021 43.30 43.88 39.70 40.82 4,079,304 -3.26(-7.40%)
Apr 09, 2021 43.96 44.72 42.68 44.08 4,079,800 -1.82(-3.97%)
Apr 08, 2021 41.38 46.45 41.00 45.90 10,169,228 +5.26(+12.94%)
Apr 07, 2021 42.50 42.75 40.30 40.64 2,518,179 -2.30(-5.36%)
Apr 06, 2021 40.05 43.67 38.83 42.94 4,390,296 +2.56(+6.34%)
Apr 05, 2021 43.45 43.50 39.60 40.38 3,400,060 -0.87(-2.11%)
Apr 01, 2021 44.04 44.39 40.60 41.25 7,091,800 +0.15(+0.36%)
Mar 31, 2021 39.90 41.64 37.72 41.10 5,761,385 +4.12(+11.14%)
Mar 30, 2021 34.34 37.75 34.08 36.98 2,803,383 +2.03(+5.81%)
Mar 29, 2021 35.11 35.95 32.56 34.95 3,240,995 -0.88(-2.46%)
Mar 26, 2021 33.57 37.25 33.52 35.83 3,031,800 +0.61(+1.73%)
Mar 25, 2021 32.34 35.60 32.00 35.22 3,790,303 +0.14(+0.40%)
Mar 24, 2021 38.52 38.75 34.42 35.08 3,092,050 -3.22(-8.41%)
Mar 23, 2021 39.53 39.68 37.60 38.30 3,244,925 -2.36(-5.80%)
Mar 22, 2021 39.10 41.88 37.80 40.66 7,517,627 +2.42(+6.33%)
Mar 19, 2021 36.13 38.39 34.71 38.24 5,620,000 +2.29(+6.37%)
Mar 18, 2021 38.00 38.20 35.26 35.95 4,245,400 -3.43(-8.71%)
Mar 17, 2021 36.26 39.90 35.75 39.38 4,043,560 +2.04(+5.46%)
Mar 16, 2021 39.82 40.10 36.15 37.34 5,303,187 -3.22(-7.94%)
Mar 15, 2021 40.74 40.93 38.70 40.56 3,943,726 +1.25(+3.18%)
Mar 12, 2021 39.24 40.53 37.60 39.31 5,596,600 -2.09(-5.05%)
Mar 11, 2021 38.10 41.54 37.62 41.40 8,973,860 +6.05(+17.11%)
Mar 10, 2021 36.25 37.95 33.78 35.35 7,169,659 +1.02(+2.97%)
Mar 09, 2021 31.06 36.00 30.10 34.33 8,385,477 +5.71(+19.95%)
Mar 08, 2021 30.34 33.10 28.08 28.62 6,078,290 -1.51(-5.01%)
Mar 05, 2021 31.40 31.76 25.00 30.13 8,753,700 -0.39(-1.28%)
Mar 04, 2021 32.97 34.44 28.28 30.52 8,834,405 -3.59(-10.52%)
Mar 03, 2021 38.06 38.91 34.00 34.11 4,739,322 -3.86(-10.17%)
Mar 02, 2021 40.70 42.39 37.70 37.97 4,030,550 -2.59(-6.39%)
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.