Skip to main content

Blink Charging Company (NQ: BLNK )

2.420 +0.110 (+4.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.090 3.180 3.010 3.060 1,932,740 +0.01(+0.33%)
Sep 28, 2023 3.100 3.166 2.950 3.050 3,367,412 -0.01(-0.33%)
Sep 27, 2023 3.185 3.310 3.040 3.060 5,049,767 +0.13(+4.44%)
Sep 26, 2023 2.960 3.160 2.875 2.930 2,575,237 -0.02(-0.68%)
Sep 25, 2023 3.080 3.080 2.930 2.950 2,487,392 -0.19(-6.05%)
Sep 22, 2023 3.150 3.220 3.130 3.140 1,468,010 +0.00(+0.00%)
Sep 21, 2023 3.400 3.400 3.120 3.140 3,246,140 -0.35(-10.03%)
Sep 20, 2023 3.630 3.650 3.480 3.490 1,938,957 -0.09(-2.51%)
Sep 19, 2023 3.600 3.670 3.530 3.580 2,219,455 +0.00(+0.00%)
Sep 18, 2023 3.860 3.890 3.570 3.580 2,857,451 -0.35(-8.91%)
Sep 15, 2023 4.000 4.059 3.860 3.930 3,476,440 -0.04(-1.01%)
Sep 14, 2023 3.770 3.980 3.740 3.970 1,782,014 +0.24(+6.43%)
Sep 13, 2023 3.750 3.870 3.700 3.730 1,425,631 -0.08(-2.10%)
Sep 12, 2023 3.580 3.820 3.535 3.810 1,742,989 +0.20(+5.54%)
Sep 11, 2023 3.620 3.715 3.521 3.610 1,411,370 +0.04(+1.12%)
Sep 08, 2023 3.620 3.620 3.465 3.570 2,017,111 -0.05(-1.38%)
Sep 07, 2023 3.710 3.720 3.460 3.620 2,587,371 -0.16(-4.23%)
Sep 06, 2023 3.960 3.986 3.760 3.780 1,566,282 -0.18(-4.55%)
Sep 05, 2023 3.970 4.040 3.900 3.960 1,816,197 -0.05(-1.25%)
Sep 01, 2023 3.980 4.070 3.950 4.010 1,777,540 +0.07(+1.78%)
Aug 31, 2023 4.030 4.070 3.930 3.940 1,986,638 -0.05(-1.25%)
Aug 30, 2023 4.090 4.090 3.940 3.990 2,149,150 -0.11(-2.68%)
Aug 29, 2023 4.060 4.190 3.935 4.100 2,676,060 +0.04(+0.99%)
Aug 28, 2023 4.220 4.240 4.030 4.060 1,578,847 -0.15(-3.56%)
Aug 25, 2023 4.080 4.230 4.065 4.210 1,607,648 +0.12(+2.93%)
Aug 24, 2023 4.360 4.360 4.060 4.090 2,743,796 -0.23(-5.32%)
Aug 23, 2023 4.490 4.510 4.290 4.320 2,241,396 -0.21(-4.64%)
Aug 22, 2023 4.690 4.720 4.470 4.530 1,699,849 -0.13(-2.79%)
Aug 21, 2023 4.860 4.930 4.630 4.660 2,251,989 -0.18(-3.72%)
Aug 18, 2023 4.750 4.950 4.700 4.840 2,029,354 +0.01(+0.21%)
Aug 17, 2023 5.320 5.370 4.750 4.830 3,877,881 -0.49(-9.21%)
Aug 16, 2023 5.420 5.470 5.300 5.320 1,403,493 -0.11(-2.03%)
Aug 15, 2023 5.590 5.630 5.370 5.430 1,808,416 -0.24(-4.23%)
Aug 14, 2023 5.750 5.780 5.580 5.670 2,480,672 -0.23(-3.90%)
Aug 11, 2023 5.830 5.919 5.650 5.900 2,656,488 +0.01(+0.17%)
Aug 10, 2023 6.780 6.780 5.880 5.890 5,690,172 -0.97(-14.14%)
Aug 09, 2023 6.630 7.250 6.520 6.860 7,805,480 +0.68(+11.00%)
Aug 08, 2023 6.110 6.212 5.870 6.180 2,215,468 -0.08(-1.28%)
Aug 07, 2023 6.290 6.350 5.990 6.260 1,504,025 +0.05(+0.81%)
Aug 04, 2023 6.340 6.425 6.210 6.210 1,077,745 -0.10(-1.58%)
Aug 03, 2023 6.200 6.520 6.150 6.310 1,493,075 +0.19(+3.10%)
Aug 02, 2023 6.240 6.240 6.010 6.120 1,333,327 -0.22(-3.47%)
Aug 01, 2023 6.290 6.380 6.160 6.340 1,197,437 -0.06(-0.94%)
Jul 31, 2023 6.220 6.597 6.140 6.400 2,641,396 +0.24(+3.90%)
Jul 28, 2023 6.000 6.180 5.880 6.160 1,992,579 +0.30(+5.12%)
Jul 27, 2023 6.130 6.170 5.790 5.860 1,597,410 -0.16(-2.66%)
Jul 26, 2023 5.940 6.270 5.850 6.020 2,252,423 +0.13(+2.21%)
Jul 25, 2023 6.210 6.269 5.880 5.890 1,604,391 -0.34(-5.46%)
Jul 24, 2023 6.130 6.280 6.085 6.230 1,189,230 +0.13(+2.13%)
Jul 21, 2023 6.280 6.280 6.000 6.100 1,550,422 -0.11(-1.77%)
Jul 20, 2023 6.500 6.500 6.180 6.210 1,780,784 -0.31(-4.75%)
Jul 19, 2023 6.580 6.750 6.497 6.520 1,248,283 +0.02(+0.31%)
Jul 18, 2023 6.620 6.860 6.495 6.500 1,384,437 -0.12(-1.81%)
Jul 17, 2023 6.370 6.750 6.270 6.620 1,782,889 +0.23(+3.60%)
Jul 14, 2023 6.850 6.915 6.285 6.390 2,388,198 -0.44(-6.44%)
Jul 13, 2023 6.930 7.200 6.741 6.830 2,562,435 +0.13(+1.94%)
Jul 12, 2023 6.930 6.930 6.590 6.700 2,454,190 -0.02(-0.30%)
Jul 11, 2023 6.750 6.890 6.570 6.720 1,465,235 +0.04(+0.60%)
Jul 10, 2023 6.500 6.690 6.285 6.680 1,804,486 +0.28(+4.37%)
Jul 07, 2023 6.160 6.630 6.130 6.400 2,154,775 +0.26(+4.23%)
Jul 06, 2023 6.220 6.220 5.885 6.140 1,823,973 -0.16(-2.54%)
Jul 05, 2023 6.130 6.430 6.010 6.300 1,856,585 +0.13(+2.11%)
Jul 03, 2023 6.040 6.330 6.010 6.170 1,757,155 +0.18(+3.01%)
Jun 30, 2023 6.030 6.080 5.850 5.990 1,500,509 +0.08(+1.35%)
Jun 29, 2023 5.710 5.949 5.640 5.910 2,612,159 +0.22(+3.87%)
Jun 28, 2023 5.390 5.700 5.320 5.690 2,270,664 +0.34(+6.36%)
Jun 27, 2023 5.430 5.460 5.320 5.350 2,121,704 -0.08(-1.47%)
Jun 26, 2023 5.580 5.680 5.420 5.430 2,013,223 -0.23(-4.06%)
Jun 23, 2023 5.750 5.799 5.550 5.660 3,225,199 -0.23(-3.90%)
Jun 22, 2023 6.210 6.210 5.770 5.890 3,593,396 -0.33(-5.31%)
Jun 21, 2023 6.340 6.400 6.200 6.220 2,464,242 -0.17(-2.66%)
Jun 20, 2023 6.340 6.450 6.200 6.390 1,697,641 -0.03(-0.47%)
Jun 16, 2023 6.730 6.739 6.315 6.420 3,256,388 -0.21(-3.17%)
Jun 15, 2023 6.420 6.810 6.370 6.630 2,304,843 -0.50(-7.01%)
May 08, 2023 7.260 7.265 6.945 7.130 1,555,452 -0.04(-0.56%)
May 05, 2023 7.180 7.260 7.050 7.170 1,333,183 +0.18(+2.58%)
May 04, 2023 7.070 7.090 6.840 6.990 1,556,404 -0.17(-2.37%)
May 03, 2023 6.900 7.370 6.900 7.160 1,471,846 +0.21(+3.02%)
May 02, 2023 6.980 6.980 6.790 6.950 935,891 -0.06(-0.86%)
May 01, 2023 7.040 7.075 6.735 7.010 1,569,862 -0.12(-1.68%)
Apr 28, 2023 6.870 7.540 6.870 7.130 2,681,001 +0.21(+3.03%)
Apr 27, 2023 6.870 6.990 6.806 6.920 1,554,609 +0.13(+1.91%)
Apr 26, 2023 6.980 7.000 6.670 6.790 1,582,987 -0.14(-2.02%)
Apr 25, 2023 7.120 7.180 6.914 6.930 1,385,778 -0.26(-3.62%)
Apr 24, 2023 7.290 7.350 7.070 7.190 1,437,196 -0.10(-1.37%)
Apr 21, 2023 7.310 7.420 7.240 7.290 1,444,205 -0.06(-0.82%)
Apr 20, 2023 7.400 7.497 7.280 7.350 1,309,060 -0.15(-2.00%)
Apr 19, 2023 7.400 7.590 7.363 7.500 1,280,397 -0.05(-0.66%)
Apr 18, 2023 7.800 7.820 7.355 7.550 2,337,381 -0.20(-2.58%)
Apr 17, 2023 7.530 8.030 7.510 7.750 2,152,077 +0.19(+2.51%)
Apr 14, 2023 7.620 7.730 7.380 7.560 1,758,009 -0.06(-0.79%)
Apr 13, 2023 7.620 7.860 7.560 7.620 1,746,090 +0.08(+1.06%)
Apr 12, 2023 8.290 8.321 7.540 7.540 2,058,991 -0.50(-6.22%)
Apr 11, 2023 7.880 8.230 7.840 8.040 2,160,965 +0.24(+3.08%)
Apr 10, 2023 7.420 7.830 7.330 7.800 1,811,650 +0.33(+4.42%)
Apr 06, 2023 7.500 7.660 7.330 7.470 1,940,358 -0.03(-0.40%)
Apr 05, 2023 7.950 7.990 7.410 7.500 2,884,652 -0.52(-6.48%)
Apr 04, 2023 8.340 8.420 7.910 8.020 1,411,783 -0.27(-3.26%)
Apr 03, 2023 8.600 8.710 8.190 8.290 1,779,923 -0.36(-4.16%)
Mar 31, 2023 8.350 8.900 8.275 8.650 2,731,123 +0.43(+5.23%)
Mar 30, 2023 8.300 8.528 8.130 8.220 2,759,943 +0.17(+2.11%)
Mar 29, 2023 7.550 8.140 7.450 8.050 3,211,064 +0.64(+8.64%)
Mar 28, 2023 7.540 7.620 7.300 7.410 1,747,871 -0.16(-2.11%)
Mar 27, 2023 7.730 7.750 7.388 7.570 1,245,753 -0.09(-1.17%)
Mar 24, 2023 7.500 7.730 7.410 7.660 1,114,696 +0.07(+0.92%)
Mar 23, 2023 7.520 7.917 7.470 7.590 1,762,471 +0.19(+2.57%)
Mar 22, 2023 7.780 7.870 7.390 7.400 1,939,116 -0.36(-4.64%)
Mar 21, 2023 7.540 7.920 7.540 7.760 1,998,614 +0.29(+3.88%)
Mar 20, 2023 7.500 7.710 7.340 7.470 1,720,027 -0.05(-0.66%)
Mar 17, 2023 7.650 7.705 7.420 7.520 3,523,062 -0.20(-2.59%)
Mar 16, 2023 8.270 8.470 7.535 7.720 4,761,133 -0.03(-0.39%)
Mar 15, 2023 7.680 7.930 7.560 7.750 2,269,662 -0.09(-1.15%)
Mar 14, 2023 8.120 8.250 7.655 7.840 1,821,125 -0.09(-1.13%)
Mar 13, 2023 7.720 8.250 7.550 7.930 1,899,393 +0.01(+0.13%)
Mar 10, 2023 8.200 8.219 7.720 7.920 2,627,965 -0.26(-3.18%)
Mar 09, 2023 8.600 8.780 8.120 8.180 2,117,710 -0.49(-5.65%)
Mar 08, 2023 8.700 8.790 8.440 8.670 1,971,008 -0.12(-1.37%)
Mar 07, 2023 8.820 9.080 8.553 8.790 2,023,316 -0.10(-1.12%)
Mar 06, 2023 9.360 9.660 8.850 8.890 3,150,117 -0.41(-4.41%)
Mar 03, 2023 8.910 9.470 8.820 9.300 3,044,132 +0.38(+4.26%)
Mar 02, 2023 8.830 8.930 8.380 8.920 4,239,599 -0.20(-2.19%)
Mar 01, 2023 9.640 10.55 9.095 9.120 7,274,033 +0.07(+0.77%)
Feb 28, 2023 9.170 9.210 8.890 9.050 2,935,760 -0.01(-0.11%)
Feb 27, 2023 9.270 9.290 8.995 9.060 2,078,790 +0.02(+0.22%)
Feb 24, 2023 9.700 9.710 8.960 9.040 2,916,869 -0.92(-9.24%)
Feb 23, 2023 10.09 10.18 9.713 9.960 1,682,005 -0.04(-0.40%)
Feb 22, 2023 10.01 10.22 9.850 10.00 1,787,233 -0.04(-0.40%)
Feb 21, 2023 10.34 10.42 9.970 10.04 2,127,308 -0.53(-5.01%)
Feb 17, 2023 10.42 10.58 10.19 10.57 1,465,430 +0.06(+0.57%)
Feb 16, 2023 10.89 11.33 10.51 10.51 2,198,711 -0.52(-4.71%)
Feb 15, 2023 10.28 11.13 10.21 11.03 3,266,517 +0.71(+6.88%)
Feb 14, 2023 10.01 10.56 9.820 10.32 2,663,262 +0.30(+2.99%)
Feb 13, 2023 10.33 10.33 9.950 10.02 2,686,766 -0.24(-2.34%)
Feb 10, 2023 10.70 10.89 10.24 10.26 2,748,900 -0.58(-5.35%)
Feb 09, 2023 11.84 11.91 10.71 10.84 4,527,404 -0.92(-7.82%)
Feb 08, 2023 11.97 12.20 11.75 11.76 2,420,670 -0.21(-1.75%)
Feb 07, 2023 12.40 12.46 11.60 11.97 11,290,604 -1.89(-13.64%)
Feb 06, 2023 13.69 14.24 13.53 13.86 1,467,519 -0.20(-1.39%)
Feb 03, 2023 14.48 15.27 13.88 14.05 1,668,354 -0.95(-6.30%)
Feb 02, 2023 14.39 15.40 14.28 15.00 2,125,634 +1.04(+7.45%)
Feb 01, 2023 14.06 14.22 13.19 13.96 1,684,997 +0.35(+2.57%)
Jan 31, 2023 13.33 13.71 13.19 13.61 623,060 +0.31(+2.33%)
Jan 30, 2023 13.87 13.95 13.11 13.30 1,263,012 -0.83(-5.87%)
Jan 27, 2023 13.57 14.81 13.45 14.13 1,387,279 +0.43(+3.14%)
Jan 26, 2023 14.33 14.45 13.53 13.70 782,162 -0.23(-1.65%)
Jan 25, 2023 13.10 14.18 12.82 13.93 876,714 +0.48(+3.61%)
Jan 24, 2023 13.91 14.25 13.40 13.45 855,950 -0.71(-4.98%)
Jan 23, 2023 13.20 14.30 13.10 14.15 1,327,453 +1.00(+7.60%)
Jan 20, 2023 12.43 13.30 12.24 13.15 1,063,190 +0.87(+7.08%)
Jan 19, 2023 12.82 13.00 11.96 12.28 1,551,687 -0.97(-7.32%)
Jan 18, 2023 14.12 14.48 13.23 13.25 1,765,573 -0.57(-4.12%)
Jan 17, 2023 13.75 14.16 13.47 13.82 1,239,528 +0.25(+1.84%)
Jan 13, 2023 12.65 13.88 12.63 13.57 1,359,265 +0.55(+4.22%)
Jan 12, 2023 12.61 13.20 12.15 13.02 1,166,074 +0.61(+4.92%)
Jan 11, 2023 12.25 12.70 12.01 12.41 1,054,921 +0.39(+3.24%)
Jan 10, 2023 11.65 12.09 11.50 12.02 698,983 +0.32(+2.74%)
Jan 09, 2023 11.55 12.08 11.41 11.70 1,226,455 +0.44(+3.91%)
Jan 06, 2023 11.05 11.38 10.94 11.26 683,497 +0.03(+0.27%)
Jan 05, 2023 11.43 11.43 10.88 11.23 1,244,557 -0.30(-2.60%)
Jan 04, 2023 11.00 11.69 10.88 11.53 1,155,725 +0.58(+5.30%)
Jan 03, 2023 11.24 11.35 10.79 10.95 1,016,603 -0.02(-0.18%)
Dec 30, 2022 10.15 11.18 10.12 10.97 1,801,859 +0.78(+7.65%)
Dec 29, 2022 10.13 10.46 10.04 10.19 1,969,368 +0.18(+1.80%)
Dec 28, 2022 10.22 10.45 9.850 10.01 1,087,503 -0.21(-2.05%)
Dec 27, 2022 11.02 11.08 10.00 10.22 1,456,231 -0.89(-8.05%)
Dec 23, 2022 11.34 11.40 11.05 11.12 900,607 -0.32(-2.84%)
Dec 22, 2022 11.84 11.88 11.04 11.44 1,295,832 -0.59(-4.90%)
Dec 21, 2022 11.92 12.31 11.73 12.03 1,051,397 +0.21(+1.78%)
Dec 20, 2022 11.85 12.40 11.80 11.82 811,226 -0.16(-1.34%)
Dec 19, 2022 12.79 12.90 11.58 11.98 1,235,198 -0.80(-6.26%)
Dec 16, 2022 12.56 13.01 12.30 12.78 1,753,542 +0.00(+0.00%)
Dec 15, 2022 12.72 13.11 12.51 12.78 760,146 -0.32(-2.44%)
Dec 14, 2022 13.00 13.30 12.70 13.10 856,015 +0.13(+1.00%)
Dec 13, 2022 13.46 13.75 12.84 12.97 1,280,423 +0.17(+1.33%)
Dec 12, 2022 12.49 13.24 12.30 12.80 1,058,356 +0.36(+2.89%)
Dec 09, 2022 13.17 13.30 12.32 12.44 1,139,455 -0.78(-5.90%)
Dec 08, 2022 13.27 13.33 12.63 13.22 1,170,652 +0.11(+0.84%)
Dec 07, 2022 13.84 14.17 12.88 13.11 1,428,606 -0.98(-6.96%)
Dec 06, 2022 14.58 14.67 13.36 14.09 1,046,668 -0.50(-3.43%)
Dec 05, 2022 14.36 14.82 14.10 14.59 1,115,137 +0.17(+1.18%)
Dec 02, 2022 13.49 14.54 13.45 14.42 1,177,188 +0.66(+4.80%)
Dec 01, 2022 14.00 14.15 13.38 13.76 1,029,227 -0.12(-0.86%)
Nov 30, 2022 13.12 13.88 12.91 13.88 1,691,117 +0.89(+6.85%)
Nov 29, 2022 12.98 13.50 12.89 12.99 857,042 +0.12(+0.93%)
Nov 28, 2022 13.10 13.18 12.65 12.87 878,145 -0.36(-2.72%)
Nov 25, 2022 13.13 13.30 12.95 13.23 290,969 +0.15(+1.15%)
Nov 23, 2022 12.90 13.46 12.84 13.08 990,858 +0.17(+1.32%)
Nov 22, 2022 12.98 13.20 12.57 12.91 852,915 -0.08(-0.62%)
Nov 21, 2022 13.85 13.88 12.78 12.99 1,048,101 -1.03(-7.35%)
Nov 18, 2022 14.32 14.32 13.74 14.02 1,877,388 +0.15(+1.08%)
Nov 17, 2022 13.75 13.89 13.36 13.87 776,219 -0.18(-1.28%)
Nov 16, 2022 14.52 14.53 13.77 14.05 920,133 -0.66(-4.49%)
Nov 15, 2022 15.23 15.42 14.47 14.71 1,203,465 +0.10(+0.68%)
Nov 14, 2022 14.95 15.22 13.79 14.61 1,428,882 -0.22(-1.48%)
Nov 11, 2022 13.85 15.15 13.32 14.83 1,654,212 +1.30(+9.61%)
Nov 10, 2022 12.65 13.93 12.44 13.53 2,082,941 +1.68(+14.18%)
Nov 09, 2022 12.22 13.62 11.70 11.85 2,168,266 -0.45(-3.66%)
Nov 08, 2022 12.66 12.69 11.86 12.30 1,373,745 -0.22(-1.76%)
Nov 07, 2022 13.49 13.66 12.26 12.52 1,259,911 -0.85(-6.36%)
Nov 04, 2022 14.06 14.22 13.10 13.37 1,513,643 -0.33(-2.41%)
Nov 03, 2022 13.53 14.19 13.50 13.70 762,156 -0.07(-0.51%)
Nov 02, 2022 14.41 13.77 13.77 885,239 -0.69(-4.77%)
Nov 01, 2022 15.27 15.57 14.30 14.46 885,111 -0.34(-2.30%)
Oct 31, 2022 14.50 15.01 14.21 14.80 1,003,320 +0.33(+2.28%)
Oct 28, 2022 14.43 14.69 13.78 14.47 880,495 +0.03(+0.21%)
Oct 27, 2022 15.00 15.15 14.35 14.44 742,800 -0.47(-3.15%)
Oct 26, 2022 14.47 15.67 14.33 14.91 1,273,502 +0.36(+2.47%)
Oct 25, 2022 13.25 15.28 13.24 14.55 1,847,807 +1.26(+9.48%)
Oct 24, 2022 13.63 13.64 12.66 13.29 1,248,906 -0.32(-2.35%)
Oct 21, 2022 13.58 13.61 13.06 13.61 1,161,927 -0.04(-0.29%)
Oct 20, 2022 13.92 14.42 13.59 13.65 787,586 -0.27(-1.94%)
Oct 19, 2022 14.41 14.59 13.68 13.92 795,046 -0.71(-4.85%)
Oct 18, 2022 15.21 15.38 14.36 14.63 704,249 +0.10(+0.69%)
Oct 17, 2022 14.63 15.21 14.51 14.53 823,433 +0.17(+1.18%)
Oct 14, 2022 15.46 15.75 14.24 14.36 971,338 -1.10(-7.12%)
Oct 13, 2022 14.01 15.85 13.53 15.46 1,537,889 +0.87(+5.96%)
Oct 12, 2022 14.85 14.97 14.16 14.59 673,926 -0.24(-1.62%)
Oct 11, 2022 14.87 15.27 14.36 14.83 905,003 -0.31(-2.05%)
Oct 10, 2022 15.57 15.76 14.79 15.14 826,373 -0.37(-2.39%)
Oct 07, 2022 16.13 16.13 14.98 15.51 1,299,525 -0.81(-4.96%)
Oct 06, 2022 16.72 17.43 16.26 16.32 992,309 -0.59(-3.49%)
Oct 05, 2022 17.75 17.75 16.13 16.91 1,729,752 -1.07(-5.95%)
Oct 04, 2022 18.08 18.47 17.73 17.98 1,008,303 +0.44(+2.51%)
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.