Blink Charging Company (NQ: BLNK )

29.14 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 31.19 32.84 31.19 32.43 1,508,913 +1.19(+3.81%)
Aug 30, 2021 31.59 31.65 30.66 31.24 833,754 -0.14(-0.45%)
Aug 27, 2021 30.73 32.37 30.42 31.38 1,597,286 +0.64(+2.08%)
Aug 26, 2021 31.81 32.41 30.57 30.74 985,493 -1.19(-3.73%)
Aug 25, 2021 32.65 32.86 31.87 31.93 1,055,686 -0.65(-2.00%)
Aug 24, 2021 32.26 33.18 32.08 32.58 1,149,108 +0.43(+1.34%)
Aug 23, 2021 31.09 32.40 30.80 32.15 1,039,129 +1.44(+4.69%)
Aug 20, 2021 29.98 31.09 29.85 30.71 1,227,458 +0.89(+2.98%)
Aug 19, 2021 30.58 31.43 29.75 29.82 1,334,336 -1.36(-4.36%)
Aug 18, 2021 30.62 32.01 29.75 31.18 1,271,170 +0.92(+3.04%)
Aug 17, 2021 30.80 31.61 29.80 30.26 1,973,178 -1.31(-4.15%)
Aug 16, 2021 31.98 33.22 31.50 31.57 1,568,318 -0.93(-2.86%)
Aug 13, 2021 33.51 33.85 31.95 32.50 1,780,457 -1.59(-4.66%)
Aug 12, 2021 33.90 34.64 31.68 34.09 4,143,460 -1.91(-5.31%)
Aug 11, 2021 37.19 37.19 34.33 36.00 1,875,639 -0.65(-1.77%)
Aug 10, 2021 36.21 37.46 35.80 36.65 1,725,916 +0.93(+2.60%)
Aug 09, 2021 33.90 36.84 33.32 35.72 2,401,470 +1.85(+5.46%)
Aug 06, 2021 36.25 36.40 33.54 33.87 1,591,120 -1.53(-4.32%)
Aug 05, 2021 34.96 36.60 34.00 35.40 2,157,335 +1.27(+3.72%)
Aug 04, 2021 33.60 35.28 33.30 34.13 1,095,130 +0.09(+0.26%)
Aug 03, 2021 33.67 34.33 32.23 34.04 975,132 +0.00(+0.00%)
Aug 02, 2021 34.73 35.00 33.81 34.04 849,697 -0.55(-1.59%)
Jul 30, 2021 33.23 35.30 33.07 34.59 881,203 +0.54(+1.59%)
Jul 29, 2021 35.43 35.80 33.98 34.05 1,380,033 -1.38(-3.90%)
Jul 28, 2021 33.11 36.73 33.11 35.43 3,325,927 +2.47(+7.49%)
Jul 27, 2021 32.62 33.57 31.24 32.96 1,380,561 -0.08(-0.24%)
Jul 26, 2021 31.67 34.17 31.55 33.04 1,139,910 +1.03(+3.22%)
Jul 23, 2021 33.13 33.20 31.37 32.01 936,511 -1.03(-3.12%)
Jul 22, 2021 34.22 34.51 32.32 33.04 994,938 -1.16(-3.39%)
Jul 21, 2021 32.02 34.26 32.02 34.20 1,254,962 +2.08(+6.48%)
Jul 20, 2021 31.50 32.60 29.58 32.12 1,534,468 +1.05(+3.38%)
Jul 19, 2021 29.33 31.22 29.16 31.07 1,293,951 +0.64(+2.10%)
Jul 16, 2021 32.18 32.18 30.02 30.43 1,259,776 -0.90(-2.87%)
Jul 15, 2021 31.11 32.50 30.35 31.33 1,587,520 +0.21(+0.67%)
Jul 14, 2021 33.19 33.56 31.01 31.12 1,780,715 -1.93(-5.84%)
Jul 13, 2021 34.25 34.58 32.98 33.05 1,273,739 -1.58(-4.56%)
Jul 12, 2021 35.16 35.70 34.08 34.63 916,908 -0.77(-2.18%)
Jul 09, 2021 35.91 35.91 34.65 35.40 1,192,267 -0.08(-0.23%)
Jul 08, 2021 33.82 35.87 33.65 35.48 1,652,898 +0.57(+1.63%)
Jul 07, 2021 37.83 38.17 34.51 34.91 2,185,565 -2.92(-7.72%)
Jul 06, 2021 37.50 39.09 36.74 37.83 1,505,214 +0.45(+1.20%)
Jul 02, 2021 39.75 40.20 37.24 37.38 2,002,505 -2.40(-6.03%)
Jul 01, 2021 41.50 41.54 38.66 39.78 2,113,799 -1.39(-3.38%)
Jun 30, 2021 41.79 42.06 40.81 41.17 1,169,495 -0.78(-1.86%)
Jun 29, 2021 43.65 44.04 41.75 41.95 1,402,923 -1.42(-3.27%)
Jun 28, 2021 42.50 44.49 41.55 43.37 2,307,606 +1.10(+2.60%)
Jun 25, 2021 42.00 43.78 41.16 42.27 7,412,260 +0.77(+1.86%)
Jun 24, 2021 40.30 42.10 39.26 41.50 3,307,302 +1.63(+4.09%)
Jun 23, 2021 38.51 39.94 38.38 39.87 1,272,766 +1.62(+4.24%)
Jun 22, 2021 39.00 39.38 37.41 38.25 1,280,278 -0.52(-1.34%)
Jun 21, 2021 39.16 40.07 38.60 38.77 1,148,253 -0.51(-1.30%)
Jun 18, 2021 40.38 41.57 38.82 39.28 2,569,395 -1.54(-3.77%)
Jun 17, 2021 40.11 42.28 39.91 40.82 1,632,567 +0.52(+1.29%)
Jun 16, 2021 38.86 41.14 38.85 40.30 1,515,407 +0.60(+1.51%)
Jun 15, 2021 40.53 40.94 38.43 39.70 2,118,728 -1.35(-3.29%)
Jun 14, 2021 40.12 43.00 39.70 41.05 3,580,148 +1.55(+3.92%)
Jun 11, 2021 38.72 39.66 38.35 39.50 904,455 +0.98(+2.54%)
Jun 10, 2021 40.35 40.50 38.25 38.52 1,084,945 -1.15(-2.90%)
Jun 09, 2021 41.61 42.39 39.52 39.67 1,471,119 -1.28(-3.13%)
Jun 08, 2021 41.77 42.48 39.70 40.95 2,069,246 +0.16(+0.39%)
Jun 07, 2021 38.95 40.99 38.60 40.79 2,232,896 +2.02(+5.21%)
Jun 04, 2021 39.66 39.81 37.83 38.77 1,657,524 -0.08(-0.21%)
Jun 03, 2021 38.25 41.00 36.66 38.85 4,482,135 +0.30(+0.78%)
Jun 02, 2021 35.60 38.90 34.70 38.55 3,317,700 +3.13(+8.84%)
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.