Skip to main content

Blink Charging Company (NQ: BLNK )

19.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 18.31 19.60 18.00 19.36 782,976 +1.15(+6.32%)
Sep 27, 2022 17.86 18.53 17.63 18.21 844,475 +0.66(+3.76%)
Sep 26, 2022 17.76 18.67 17.40 17.55 804,918 -0.46(-2.55%)
Sep 23, 2022 17.92 18.43 17.70 18.01 771,267 -0.62(-3.33%)
Sep 22, 2022 19.96 20.04 17.90 18.63 1,403,421 -1.33(-6.66%)
Sep 21, 2022 20.22 20.96 19.79 19.96 836,588 -0.24(-1.19%)
Sep 20, 2022 21.45 21.80 19.92 20.20 926,858 -1.60(-7.34%)
Sep 19, 2022 21.79 22.35 21.55 21.80 849,865 -0.25(-1.13%)
Sep 16, 2022 22.41 22.50 21.02 22.05 2,202,179 -1.18(-5.08%)
Sep 15, 2022 22.81 24.23 22.49 23.23 2,007,590 +0.59(+2.61%)
Sep 14, 2022 21.68 22.64 20.95 22.64 1,030,201 +1.11(+5.16%)
Sep 13, 2022 21.40 22.33 21.12 21.53 819,111 -1.11(-4.90%)
Sep 12, 2022 21.84 22.65 21.37 22.64 769,248 +0.81(+3.71%)
Sep 09, 2022 21.77 22.20 21.45 21.83 962,301 +0.43(+2.01%)
Sep 08, 2022 19.90 21.45 19.77 21.40 673,284 +1.06(+5.21%)
Sep 07, 2022 19.35 20.71 19.31 20.34 674,741 +0.92(+4.74%)
Sep 06, 2022 19.50 19.68 19.01 19.42 686,640 -0.13(-0.66%)
Sep 02, 2022 20.28 20.47 19.41 19.55 555,995 -0.59(-2.93%)
Sep 01, 2022 20.88 21.08 19.58 20.14 844,782 -1.23(-5.76%)
Aug 31, 2022 21.16 21.90 20.79 21.37 757,768 +0.35(+1.67%)
Aug 30, 2022 21.38 22.00 20.65 21.02 580,801 +0.14(+0.67%)
Aug 29, 2022 20.91 21.83 20.85 20.88 502,627 -0.50(-2.34%)
Aug 26, 2022 22.52 22.73 21.04 21.38 664,687 -1.04(-4.64%)
Aug 25, 2022 22.89 23.54 22.29 22.42 1,103,685 -0.20(-0.88%)
Aug 24, 2022 21.36 23.04 21.36 22.62 796,965 +1.26(+5.90%)
Aug 23, 2022 21.52 21.83 20.95 21.36 541,941 +0.20(+0.95%)
Aug 22, 2022 22.07 22.44 20.94 21.16 952,514 -1.63(-7.15%)
Aug 19, 2022 24.00 24.25 22.67 22.79 901,283 -2.00(-8.07%)
Aug 18, 2022 25.04 25.35 24.58 24.79 395,114 -0.19(-0.76%)
Aug 17, 2022 25.50 25.83 24.45 24.98 782,296 -1.04(-4.00%)
Aug 16, 2022 26.00 26.40 24.55 26.02 1,062,062 -0.07(-0.27%)
Aug 15, 2022 26.50 26.95 25.40 26.09 1,252,147 -0.66(-2.47%)
Aug 12, 2022 24.68 26.85 24.45 26.75 2,247,246 +2.15(+8.74%)
Aug 11, 2022 23.72 25.30 23.26 24.60 2,580,318 +1.49(+6.45%)
Aug 10, 2022 22.73 23.55 22.02 23.11 1,465,692 +1.66(+7.76%)
Aug 09, 2022 22.18 23.11 21.40 21.45 1,614,100 -2.61(-10.87%)
Aug 08, 2022 23.88 24.48 23.43 24.06 1,592,015 +1.03(+4.47%)
Aug 05, 2022 22.75 23.15 22.10 23.03 822,565 +0.53(+2.36%)
Aug 04, 2022 22.43 22.67 22.02 22.50 514,499 +0.43(+1.95%)
Aug 03, 2022 22.34 22.64 21.91 22.07 917,117 +0.06(+0.27%)
Aug 02, 2022 20.99 22.49 20.81 22.01 743,683 +0.48(+2.23%)
Aug 01, 2022 21.04 22.08 20.78 21.53 1,073,412 +0.36(+1.70%)
Jul 29, 2022 20.46 21.35 19.95 21.17 1,251,647 -0.11(-0.52%)
Jul 28, 2022 18.83 21.66 18.82 21.28 3,442,327 +3.21(+17.76%)
Jul 27, 2022 17.84 18.33 17.40 18.07 626,969 +0.74(+4.27%)
Jul 26, 2022 18.15 18.23 17.16 17.33 587,482 -1.39(-7.43%)
Jul 25, 2022 18.65 18.81 17.87 18.72 618,439 -0.10(-0.53%)
Jul 22, 2022 20.23 20.27 18.70 18.82 1,148,853 -1.52(-7.47%)
Jul 21, 2022 18.58 20.44 18.51 20.34 1,374,521 +1.84(+9.95%)
Jul 20, 2022 17.72 19.12 17.72 18.50 850,139 +0.67(+3.76%)
Jul 19, 2022 17.40 18.05 17.25 17.83 543,460 +0.60(+3.48%)
Jul 18, 2022 17.33 18.11 17.12 17.23 595,569 +0.25(+1.47%)
Jul 15, 2022 17.74 17.79 16.62 16.98 579,889 -0.61(-3.47%)
Jul 14, 2022 17.36 17.64 16.76 17.59 543,673 +0.02(+0.11%)
Jul 13, 2022 16.88 17.74 16.83 17.57 473,873 +0.24(+1.38%)
Jul 12, 2022 17.03 17.70 16.60 17.33 461,111 +0.42(+2.48%)
Jul 11, 2022 18.06 18.21 16.90 16.91 459,729 -1.36(-7.44%)
Jul 08, 2022 17.83 18.95 17.66 18.27 612,155 -0.01(-0.05%)
Jul 07, 2022 16.42 18.47 16.42 18.28 911,000 +1.90(+11.60%)
Jul 06, 2022 16.75 17.26 16.35 16.38 569,766 -0.25(-1.50%)
Jul 05, 2022 15.68 16.66 15.01 16.63 807,385 +0.69(+4.33%)
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.